CTCP Cảng Hải Phòng (php)

33.50
-0.10
(-0.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-2.30 -6.39% 6,927,100 38,200 2.2
31.30
40.90
33.50
2 tháng
(2026-01-12) 		-0.30 -0.88% 14,265,800 282,400 11.4
31.30
40.90
33.50
3 tháng
(2025-12-15) 		1.90 5.97% 15,937,300 40,000 4.0
30.60
40.90
33.50
6 tháng
(2025-09-15) 		-1.50 -4.26% 20,657,700 -25,300 1.8
30.50
40.90
33.50
12 tháng
(2025-03-18) 		-8.58 -20.29% 53,333,700 282,084 13.4
25.76
44.24
33.50
24 tháng
(2024-03-25) 		11.94 54.86% 98,520,404 -1,407,516 -33.3
19.83
53.68
33.50
36 tháng
(2023-03-29) 		16.96 101.26% 101,897,811 -237,796 -7.3
16.17
53.68
33.50
60 tháng
(2021-04-08) 		18.37 119.81% 153,525,451 108,944 -2.5
13.13
53.68
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2016
11.96
 2,300 12.11 12.11 11.89 0 0 0
19/12/2016
12.11
 6,400 11.96 12.11 11.81 0 0 0
16/12/2016
11.96
 6,600 12.34 12.34 11.96 0 0 0
15/12/2016
12.34
 4,200 11.96 12.34 11.81 0 0 0
14/12/2016
11.96
 0 11.96 11.96 11.96 0 0 0
13/12/2016
11.96
 4,700 11.74 11.96 11.67 0 0 0
12/12/2016
11.74
 11,800 12.71 12.71 11.67 0 0 0
09/12/2016
12.71
 8,700 11.96 12.71 11.07 0 0 0
08/12/2016
11.96
 16,300 12.11 12.11 11.96 0 0 0
07/12/2016
12.11
 11,400 12.11 12.11 11.89 0 0 0
06/12/2016
12.11
 6,100 12.19 12.19 11.59 0 0 0
05/12/2016
12.19
 22,700 11.96 12.19 11.81 0 0 0
02/12/2016
11.96
 14,700 11.96 12.04 11.74 0 0 0
01/12/2016
11.96
 6,500 11.96 12.11 11.81 0 0 0
30/11/2016
11.96
 1,500 11.96 11.96 11.89 0 0 0
29/11/2016
11.96
 13,400 11.96 11.96 11.89 0 0 0
28/11/2016
11.96
 2,500 11.96 11.96 11.96 700 0 0.0
25/11/2016
11.96
 9,200 12.11 12.26 11.96 0 0 0
24/11/2016
12.11
 13,100 12.86 12.86 12.04 0 0 0
23/11/2016
12.86
 4,800 12.04 12.86 11.96 0 0 0
22/11/2016
12.04
 10,300 12.56 12.56 12.04 0 0 0
21/11/2016
12.56
 5,500 12.04 12.56 11.96 0 0 0
18/11/2016
12.04
 6,000 12.79 12.79 12.04 0 0 0
17/11/2016
12.79
 11,000 12.71 12.79 12.19 0 0 0
16/11/2016
12.71
 2,800 12.19 12.71 12.19 0 0 0
15/11/2016
12.19
 5,500 12.19 12.26 12.11 0 0 0
14/11/2016: Cổ tức tiền mặt tỉ lệ: 4%
14/11/2016
12.19
 1,900 12.64 12.94 11.96 0 0 0
11/11/2016
12.64
 1,100 12.42 12.64 11.69 100 0 0.0
10/11/2016
12.42
 4,900 12.05 12.42 12.05 0 0 0
09/11/2016
12.05
 1,900 11.83 12.05 11.69 0 0 0
08/11/2016
11.83
 4,900 12.20 12.20 11.83 100 0 0.0
07/11/2016
12.20
 3,600 12.35 12.35 12.05 0 0 0
04/11/2016
12.35
 3,200 12.49 12.49 12.27 100 0 0.0
03/11/2016
12.49
 300 12.42 12.49 12.35 100 0 0.0
02/11/2016
12.42
 500 12.42 12.42 12.42 0 0 0
01/11/2016
12.42
 900 13.08 13.08 12.42 0 0 0
31/10/2016
13.08
 1,100 13.08 13.08 12.71 0 0 0
28/10/2016
13.08
 1,400 13.08 13.08 13.08 0 0 0
27/10/2016
13.08
 2,800 13.15 13.15 13.08 100 0 0.0
26/10/2016
13.15
 5,800 13.15 13.15 13.15 0 0 0
25/10/2016
13.15
 1,900 13.15 13.15 13.00 0 0 0
24/10/2016
13.15
 5,100 13.15 13.29 13.15 100 0 0.0
21/10/2016
13.15
 7,100 13.15 13.22 13.15 1,000 0 0.0
20/10/2016
13.15
 0 13.15 13.15 13.15 0 0 0
19/10/2016
13.15
 9,900 13.29 13.29 13.15 0 0 0
18/10/2016
13.29
 2,500 13.51 13.51 13.15 0 0 0
17/10/2016
13.51
 3,900 13.59 13.95 13.15 0 0 0
14/10/2016
13.59
 900 14.10 14.10 13.51 0 0 0
13/10/2016
14.10
 0 14.10 14.10 14.10 0 0 0
12/10/2016
14.10
 0 14.10 14.10 14.10 0 0 0
11/10/2016
14.10
 3,700 12.93 14.10 13.08 2,100 0 0.0
10/10/2016
12.93
 1,000 13.22 13.22 12.93 0 0 0
07/10/2016
13.22
 1,800 13.22 13.22 13.22 1,600 0 0.0
06/10/2016
13.22
 5,800 13.29 13.29 13.15 4,300 0 0.1
05/10/2016
13.29
 11,900 13.44 13.51 13.29 4,500 0 0.1
04/10/2016
13.44
 12,100 13.51 13.59 13.44 2,000 0 0.0
03/10/2016
13.51
 10,800 13.66 13.66 13.51 3,000 4,600 -0.0
30/09/2016
13.66
 3,900 13.88 14.68 13.66 1,900 0 0.0
29/09/2016
13.88
 3,200 13.88 13.88 13.88 0 0 0
28/09/2016
13.88
 3,600 13.81 14.54 13.88 0 0 0
27/09/2016
13.81
 9,800 13.66 13.88 13.73 2,200 0 0.0
26/09/2016
13.66
 4,600 13.59 13.66 13.59 1,000 0 0.0
23/09/2016
13.59
 6,000 13.51 13.59 13.51 0 0 0
22/09/2016
13.51
 13,100 13.88 13.88 13.51 0 0 0
21/09/2016
13.88
 6,200 14.03 14.03 13.88 0 0 0
20/09/2016
14.03
 8,700 13.95 14.03 13.81 1,400 0 0.0
19/09/2016
13.95
 2,400 14.10 14.10 13.88 0 0 0
16/09/2016
14.10
 1,800 14.10 14.10 13.88 0 0 0
15/09/2016
14.10
 4,700 14.39 14.39 14.10 0 0 0
14/09/2016
14.39
 3,100 14.46 14.46 14.24 0 0 0
13/09/2016
14.46
 900 14.24 14.46 14.17 0 0 0
12/09/2016
14.24
 700 14.46 14.46 14.24 0 0 0
09/09/2016
14.46
 500 14.46 14.46 14.46 0 0 0
08/09/2016
14.46
 30,100 14.24 15.56 14.39 23,000 0 0.5
07/09/2016
14.24
 4,000 14.61 15.92 14.24 0 0 0
06/09/2016
14.61
 9,300 14.61 14.68 14.61 0 0 0
05/09/2016
14.61
 9,600 14.76 14.76 14.24 0 0 0
01/09/2016
14.76
 2,000 14.76 14.76 14.76 0 0 0
31/08/2016
14.76
 10,500 14.76 14.76 14.61 0 0 0
30/08/2016
14.76
 6,400 14.83 14.83 14.76 0 0 0
29/08/2016
14.83
 500 14.90 16.00 14.83 0 0 0
26/08/2016
14.90
 1,700 14.97 14.97 14.90 0 0 0
25/08/2016
14.97
 400 14.83 14.97 14.68 0 0 0
24/08/2016
14.83
 3,300 14.90 14.90 14.83 0 0 0
23/08/2016
14.90
 7,100 14.90 14.90 14.90 0 0 0
22/08/2016
14.90
 4,600 14.90 16.36 14.90 0 0 0
19/08/2016
14.90
 6,700 14.90 14.97 14.90 1,000 0 0.0
18/08/2016
14.90
 2,400 14.97 14.97 14.90 0 0 0
17/08/2016
14.97
 11,600 14.83 14.97 14.90 0 1,600 -0.0
16/08/2016
14.83
 3,300 14.83 14.90 14.83 0 1,000 -0.0
15/08/2016
14.83
 2,600 14.97 15.12 14.83 0 0 0
12/08/2016
14.97
 5,100 15.05 15.05 14.97 0 0 0
11/08/2016
15.05
 9,100 15.05 15.05 14.97 0 0 0
10/08/2016
15.05
 9,800 15.05 15.12 15.05 8,100 0 0.2
09/08/2016
15.05
 24,400 15.05 15.05 14.97 14,300 0 0.3
08/08/2016
15.05
 8,400 14.97 15.19 15.05 4,900 0 0.1
05/08/2016
14.97
 14,600 15.05 15.05 14.97 10,600 0 0.2
04/08/2016
15.05
 2,200 15.05 15.05 15.05 2,100 0 0.0
03/08/2016
15.05
 4,400 15.12 15.12 15.05 4,000 0 0.1
02/08/2016
15.12
 9,900 15.19 15.34 15.12 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |