CTCP Cảng Hải Phòng (php)

37.90
-0.10
(-0.26%)
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
(2026-05-13) 		1.40 3.88% 2,135,200 142,600 0
35.90
37.90
37.90
2 tháng
(2026-04-13) 		4.40 13.29% 4,289,000 156,600 0
33.10
37.90
37.90
3 tháng
(2026-03-16) 		4.50 13.64% 6,117,700 86,350 -1.0
32
37.90
37.90
6 tháng
(2025-12-15) 		5.70 17.92% 22,181,700 119,250 2.8
30.60
40.90
37.90
12 tháng
(2025-06-17) 		0.04 0.11% 44,631,100 349,650 11.4
30.50
40.90
37.90
24 tháng
(2024-06-24) 		9.09 31.98% 101,259,820 -1,146,938 -30.1
24.58
53.68
37.90
36 tháng
(2023-06-28) 		15.33 69.16% 106,742,835 -774,768 -21.4
19.63
53.68
37.90
60 tháng
(2021-07-08) 		18.79 100.45% 154,530,366 186,894 -3.8
13.13
53.68
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2017
11.89
 1,500 11.89 11.89 11.89 0 0 0
23/03/2017
11.89
 400 11.96 11.96 11.89 0 0 0
22/03/2017
11.96
 30,600 11.96 12.04 11.96 10,300 30,000 -0.3
21/03/2017
11.96
 10,900 11.96 12.11 11.89 0 0 0
20/03/2017
11.96
 2,000 11.96 12.04 11.96 0 0 0
17/03/2017
11.96
 13,900 11.96 11.96 11.96 0 0 0
16/03/2017
11.96
 4,300 12.11 12.11 11.96 0 0 0
15/03/2017
12.11
 1,000 12.19 12.19 12.04 0 0 0
14/03/2017
12.19
 1,200 12.49 12.49 12.19 0 0 0
13/03/2017
12.49
 15,800 12.19 12.49 12.26 0 0 0
10/03/2017
12.19
 9,200 12.11 12.19 11.96 0 0 0
09/03/2017
12.11
 10,400 12.11 12.26 12.11 0 0 0
08/03/2017
12.11
 6,100 12.11 12.11 12.11 0 0 0
07/03/2017
12.11
 14,500 12.11 12.19 12.11 0 0 0
06/03/2017
12.11
 1,300 12.71 12.71 12.11 0 0 0
03/03/2017
12.71
 0 12.71 12.71 12.71 0 0 0
02/03/2017
12.71
 2,000 12.19 12.71 12.71 0 0 0
01/03/2017
12.19
 2,000 12.86 12.86 12.11 0 0 0
28/02/2017
12.86
 9,700 12.94 12.94 12.19 0 0 0
27/02/2017
12.94
 17,400 12.56 12.94 12.56 2,700 0 0.0
24/02/2017
12.56
 31,900 12.04 12.56 12.04 12,800 0 0.2
23/02/2017
12.04
 9,400 12.04 12.11 12.04 0 0 0
22/02/2017
12.04
 8,000 12.19 12.19 12.04 0 0 0
21/02/2017
12.19
 17,300 12.11 12.19 12.04 5,000 0 0.1
20/02/2017
12.11
 16,600 11.89 12.11 11.89 0 0 0
17/02/2017
11.89
 16,100 12.34 12.34 11.89 5,000 0 0.1
16/02/2017
12.34
 21,400 12.04 12.34 11.96 20,000 0 0.3
15/02/2017
12.04
 3,500 12.04 12.04 11.96 0 0 0
14/02/2017
12.04
 8,300 12.04 12.04 11.96 0 0 0
13/02/2017
12.04
 600 12.34 12.34 12.04 0 0 0
10/02/2017
12.34
 4,000 12.19 12.41 12.26 800 0 0.0
09/02/2017
12.19
 0 12.19 12.19 12.19 0 0 0
08/02/2017
12.19
 0 12.19 12.19 12.19 0 0 0
07/02/2017
12.19
 4,000 11.96 12.19 12.19 0 0 0
06/02/2017
11.96
 2,300 12.26 12.26 11.96 0 0 0
03/02/2017
12.26
 0 12.26 12.26 12.26 0 0 0
02/02/2017
12.26
 1,000 11.96 12.26 12.26 0 0 0
25/01/2017
11.96
 0 11.96 11.96 11.96 0 0 0
24/01/2017
11.96
 0 11.96 11.96 11.96 0 0 0
23/01/2017
11.96
 2,400 11.96 12.34 11.96 0 0 0
20/01/2017
11.96
 1,500 12.34 12.34 11.96 0 0 0
19/01/2017
12.34
 100 11.96 12.34 12.34 0 0 0
18/01/2017
11.96
 4,000 12.04 12.04 11.96 0 0 0
17/01/2017
12.04
 0 12.04 12.04 12.04 0 0 0
16/01/2017
12.04
 9,500 12.11 12.11 12.04 0 0 0
13/01/2017
12.11
 0 12.11 12.11 12.11 0 0 0
12/01/2017
12.11
 1,500 12.11 12.11 12.11 0 0 0
11/01/2017
12.11
 10,400 12.34 12.34 12.11 400 0 0.0
10/01/2017
12.34
 2,000 12.34 12.34 12.11 0 0 0
09/01/2017
12.34
 1,000 12.34 12.34 12.34 0 0 0
06/01/2017
12.34
 11,000 12.26 12.56 12.34 0 0 0
05/01/2017
12.26
 9,500 12.11 12.26 12.11 0 0 0
04/01/2017
12.11
 6,400 12.11 12.19 12.11 0 0 0
03/01/2017
12.11
 2,500 12.71 12.71 12.11 0 0 0
30/12/2016
12.71
 6,500 12.26 12.71 12.49 0 0 0
29/12/2016
12.26
 7,900 12.19 12.26 12.19 0 0 0
28/12/2016
12.19
 800 12.79 12.79 12.19 0 0 0
27/12/2016
12.79
 7,700 12.71 12.86 12.04 0 0 0
26/12/2016
12.71
 7,400 12.94 12.94 12.56 0 0 0
23/12/2016
12.94
 13,300 12.19 12.94 11.96 500 0 0.0
22/12/2016
12.19
 7,400 12.34 12.34 12.11 0 0 0
21/12/2016
12.34
 2,000 11.96 12.34 12.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |