CTCP Cảng Hải Phòng (php)

33.20
0.20
(0.61%)
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
(2025-11-04) 		-1.40 -4.06% 1,965,200 -2,700 -0.1
33.10
35.20
33.30
2 tháng
(2025-10-06) 		-1.60 -4.61% 3,649,400 -71,200 -2.5
30.50
35.20
33.30
3 tháng
(2025-09-05) 		-2.30 -6.48% 4,867,700 -71,400 -2.5
30.50
35.40
33.30
6 tháng
(2025-06-09) 		-2.79 -7.77% 23,461,200 230,400 8.7
30.50
40.61
33.30
12 tháng
(2024-12-09) 		-2.89 -8.02% 59,219,693 202,340 7.6
25.76
53.68
33.30
24 tháng
(2023-12-15) 		13.47 68.58% 82,698,228 -1,423,016 -36.8
19.63
53.68
33.30
36 tháng
(2022-12-20) 		17.59 113.44% 86,445,602 24,704 -6.0
14.94
53.68
33.30
60 tháng
(2020-12-30) 		18.59 128.12% 139,541,386 95,544 -6.1
13.13
53.68
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2016
15.19
 14,000 15.34 15.34 15.19 14,000 0 0.3
29/07/2016
15.34
 3,100 15.34 15.34 14.97 1,000 0 0.0
28/07/2016
15.34
 8,200 14.97 15.34 14.83 1,200 0 0.0
27/07/2016
14.97
 6,300 14.83 15.19 14.10 1,500 0 0.0
26/07/2016
14.83
 13,000 14.83 14.90 14.83 3,500 0 0.1
25/07/2016
14.83
 9,800 14.97 16.00 14.83 0 0 0
22/07/2016
14.97
 30,800 15.34 15.49 13.81 0 2,500 -0.1
21/07/2016
15.34
 600 15.19 15.34 15.34 0 0 0
20/07/2016
15.19
 1,700 15.34 15.34 15.12 0 0 0
19/07/2016
15.34
 9,700 16.00 16.00 15.27 0 0 0
18/07/2016
16.00
 9,000 15.92 16.00 14.83 0 0 0
15/07/2016
15.92
 8,400 16.07 16.07 15.71 0 0 0
14/07/2016
16.07
 0 16.07 16.07 16.07 0 0 0
13/07/2016
16.07
 10,700 16.00 16.44 15.92 0 0 0
12/07/2016
16.00
 3,500 16.51 16.51 15.56 0 0 0
11/07/2016
16.51
 16,300 16.51 16.51 16.36 1,500 4,000 -0.1
08/07/2016
16.51
 20,300 16.36 16.80 16.36 0 0 0
07/07/2016
16.36
 59,200 14.90 16.36 15.19 0 0 0
06/07/2016
14.90
 16,900 14.76 15.19 14.76 6,500 0 0.1
05/07/2016
14.76
 2,000 14.76 14.90 14.76 0 0 0
04/07/2016
14.76
 12,200 14.76 14.83 14.61 0 5,000 -0.1
01/07/2016
14.76
 2,400 14.61 14.90 14.76 0 0 0
30/06/2016
14.61
 28,200 14.83 14.97 14.61 0 0 0
29/06/2016
14.83
 3,200 14.83 14.97 14.76 0 0 0
28/06/2016
14.83
 300 14.68 14.83 14.83 0 0 0
27/06/2016
14.68
 4,800 15.27 15.49 14.68 0 0 0
24/06/2016
15.27
 13,300 15.19 15.27 14.68 0 2,000 -0.0
23/06/2016
15.19
 3,000 15.27 15.27 15.05 0 0 0
22/06/2016
15.27
 2,000 15.34 15.34 15.27 0 0 0
21/06/2016
15.34
 13,200 15.34 15.34 15.05 3,400 0 0.1
20/06/2016
15.34
 14,200 15.78 15.78 14.68 7,300 0 0.2
17/06/2016
15.78
 10,000 15.41 15.78 15.49 5,000 0 0.1
16/06/2016
15.41
 8,900 15.34 16.07 15.41 5,700 0 0.1
15/06/2016
15.34
 7,100 16.07 16.07 15.34 5,200 0 0.1
14/06/2016
16.07
 6,300 15.71 16.07 14.97 5,800 0 0.1
13/06/2016
15.71
 9,400 15.34 15.71 15.34 6,400 0 0.1
10/06/2016
15.34
 6,000 14.61 15.34 14.97 5,900 0 0.1
09/06/2016
14.61
 8,200 14.61 14.68 14.61 100 0 0.0
08/06/2016
14.61
 8,600 14.61 14.90 14.61 0 0 0
07/06/2016
14.61
 11,000 14.61 14.83 14.61 0 0 0
06/06/2016
14.61
 11,200 14.83 14.83 14.61 1,900 0 0.0
03/06/2016
14.83
 11,900 15.05 15.05 14.76 3,000 0 0.1
02/06/2016
15.05
 2,100 14.76 15.05 14.83 1,100 0 0.0
01/06/2016
14.76
 5,500 14.68 16.00 14.68 2,000 0 0.0
31/05/2016
14.68
 8,100 14.68 14.76 14.68 3,500 0 0.1
30/05/2016
14.68
 18,000 14.90 14.90 14.68 1,000 0 0.0
27/05/2016
14.90
 6,600 14.97 15.71 14.83 2,000 0 0.0
26/05/2016
14.97
 18,400 14.90 15.12 14.90 6,100 0 0.1
25/05/2016
14.90
 6,000 15.05 15.05 14.90 3,000 0 0.1
24/05/2016
15.05
 300 15.05 15.12 15.05 0 0 0
23/05/2016
15.05
 5,300 15.27 15.27 14.97 2,800 0 0.1
20/05/2016
15.27
 3,700 15.05 15.27 15.05 1,000 0 0.0
19/05/2016
15.05
 3,000 15.34 15.34 15.05 2,000 0 0.0
18/05/2016
15.34
 10,200 15.19 15.34 14.83 5,300 0 0.1
17/05/2016
15.19
 12,300 15.19 15.34 15.12 6,500 0 0.1
16/05/2016
15.19
 12,800 15.12 15.27 13.95 3,200 0 0.1
13/05/2016
15.12
 2,100 15.27 15.27 15.12 0 0 0
12/05/2016
15.27
 6,900 15.34 16.00 15.12 300 0 0.0
11/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2016
15.34
 5,000 14.97 15.34 15.05 0 0 0
10/05/2016
14.97
 1,800 14.76 16.12 14.97 0 0 0
09/05/2016
14.76
 10,500 15.12 15.12 14.76 0 0 0
06/05/2016
15.12
 22,100 14.97 15.12 14.69 0 0 0
05/05/2016
14.97
 46,100 14.97 14.97 14.69 0 0 0
04/05/2016
14.97
 32,900 15.33 15.33 14.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |