CTCP Cảng Hải Phòng (php)

43.80
0.80
(1.86%)
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
(2026-08-19) 		-1.10 -2.49% 5,504,800 -24,200 0
33.40
48.20
43.80
2 tháng
(2026-07-20) 		6.20 16.80% 11,093,200 -24,200 0
33.40
48.20
43.80
3 tháng
(2026-06-22) 		5.96 16.05% 13,233,400 -24,200 0
33.40
48.20
43.80
6 tháng
(2026-03-23) 		11.83 37.81% 21,237,400 -24,200 0
30.10
48.20
43.80
12 tháng
(2025-09-23) 		9.28 27.43% 45,921,300 -24,200 0
29.71
48.20
43.80
24 tháng
(2024-09-30) 		17.44 67.99% 118,920,422 -24,200 0
20.76
52.47
43.80
36 tháng
(2023-10-04) 		21.55 99.98% 138,674,691 -24,200 0
15.22
52.47
43.80
60 tháng
(2021-10-14) 		15.13 54.08% 176,078,795 63,040 0.8
12.83
52.47
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
10.51
 0 10.51 10.51 10.51 0 0 0
07/09/2017
10.51
 14,400 9.98 10.51 10.13 0 9,800 -0.1
06/09/2017
9.98
 6,700 10.21 10.21 9.98 0 3,900 -0.1
05/09/2017
10.21
 8,400 10.28 10.28 10.13 0 0 0
01/09/2017
10.28
 100 9.91 10.28 10.28 0 0 0
31/08/2017
9.91
 1,000 10.73 10.73 9.91 0 1,000 -0.0
30/08/2017
10.73
 0 10.73 10.73 10.73 0 0 0
29/08/2017
10.73
 5,000 10.66 10.73 10.73 0 0 0
28/08/2017
10.66
 1,000 10.96 10.96 10.66 0 0 0
25/08/2017
10.96
 2,000 10.58 10.96 10.96 0 1,900 -0.0
24/08/2017
10.58
 4,700 10.58 10.66 10.58 0 600 -0.0
23/08/2017
10.58
 200 10.66 10.66 10.58 0 0 0
22/08/2017
10.66
 0 10.66 10.66 10.66 0 0 0
21/08/2017
10.66
 2,500 10.66 10.73 10.66 0 0 0
18/08/2017
10.66
 1,800 10.81 10.81 10.51 0 0 0
17/08/2017
10.81
 9,300 10.81 10.81 10.51 0 500 -0.0
16/08/2017
10.81
 100 10.88 10.88 10.81 0 0 0
15/08/2017
10.88
 0 10.88 10.88 10.88 0 0 0
14/08/2017
10.88
 17,400 10.66 11.11 10.58 0 10,100 -0.1
11/08/2017
10.66
 800 10.81 10.81 10.66 0 0 0
10/08/2017
10.81
 5,700 10.88 10.88 10.73 0 2,000 -0.0
09/08/2017
10.88
 7,300 10.88 11.41 10.88 0 2,000 -0.0
08/08/2017
10.88
 1,200 10.96 10.96 10.81 0 200 -0.0
07/08/2017
10.96
 6,900 10.96 10.96 10.81 0 2,900 -0.0
04/08/2017
10.96
 14,800 10.88 10.96 10.88 6,400 8,000 -0.0
03/08/2017
10.88
 6,900 10.81 10.88 10.88 0 3,500 -0.1
02/08/2017
10.81
 12,200 10.73 10.88 10.81 0 10,800 -0.2
01/08/2017
10.73
 3,900 11.11 11.11 10.66 0 0 0
31/07/2017
11.11
 0 11.11 11.11 11.11 0 0 0
28/07/2017
11.11
 1,400 11.03 11.11 11.03 0 400 -0.0
27/07/2017
11.03
 7,600 10.96 11.03 10.96 5,600 4,000 0.0
26/07/2017
10.96
 3,100 10.88 10.96 10.88 0 1,800 -0.0
25/07/2017
10.88
 9,300 10.96 10.96 10.88 5,000 1,700 0.0
24/07/2017
10.96
 19,800 11.11 11.11 10.96 0 6,600 -0.1
21/07/2017
11.11
 0 11.11 11.11 11.11 0 0 0
20/07/2017
11.11
 11,500 11.11 11.41 10.88 0 2,500 -0.0
19/07/2017
11.11
 8,300 11.18 11.18 11.03 0 4,000 -0.1
18/07/2017
11.18
 5,500 11.11 11.18 10.96 0 0 0
17/07/2017
11.11
 1,400 11.11 11.11 11.03 0 0 0
14/07/2017
11.11
 1,800 11.26 11.33 10.96 0 0 0
13/07/2017
11.26
 5,500 11.33 11.33 11.26 0 0 0
12/07/2017
11.33
 2,100 11.56 11.56 11.26 0 0 0
11/07/2017
11.56
 12,900 11.33 11.56 11.33 0 0 0
10/07/2017
11.33
 100 11.26 11.33 11.33 0 0 0
07/07/2017
11.26
 6,300 11.41 11.41 11.18 0 0 0
06/07/2017
11.41
 10,900 11.33 11.41 11.11 200 0 0.0
05/07/2017
11.33
 12,000 11.18 11.33 11.18 0 0 0
04/07/2017
11.18
 11,500 11.18 11.26 11.11 0 0 0
03/07/2017
11.18
 4,400 11.56 11.56 10.96 0 0 0
30/06/2017
11.56
 4,100 11.18 11.56 11.18 0 0 0
29/06/2017
11.18
 24,300 11.41 11.63 11.18 12,800 0 0.2
28/06/2017
11.41
 6,000 11.18 11.41 11.03 0 0 0
27/06/2017
11.18
 4,800 11.11 11.26 11.18 0 0 0
26/06/2017
11.11
 300 11.18 11.26 11.11 0 0 0
23/06/2017
11.18
 24,900 11.18 11.26 10.96 0 14,200 -0.2
22/06/2017
11.18
 14,300 11.11 11.18 11.11 0 0 0
21/06/2017
11.11
 4,100 11.41 11.41 11.11 0 0 0
20/06/2017
11.41
 2,700 11.26 11.48 11.41 0 0 0
19/06/2017
11.26
 14,100 11.48 11.48 11.26 0 14,100 -0.2
16/06/2017
11.48
 900 11.48 11.48 11.41 0 0 0
15/06/2017
11.48
 1,700 11.26 11.48 11.26 0 0 0
14/06/2017
11.26
 13,100 11.18 11.41 11.26 0 0 0
13/06/2017
11.18
 600 11.26 11.26 11.18 0 0 0
12/06/2017
11.26
 1,700 11.11 11.26 11.11 0 0 0
09/06/2017
11.11
 17,000 10.96 11.11 10.96 0 0 0
08/06/2017
10.96
 14,600 11.26 11.41 10.96 0 0 0
07/06/2017
11.26
 15,700 11.48 11.48 11.26 0 9,100 -0.1
06/06/2017
11.48
 0 11.48 11.48 11.48 0 0 0
05/06/2017
11.48
 2,800 11.26 11.48 11.11 0 0 0
02/06/2017
11.26
 3,700 11.41 11.41 11.26 0 0 0
01/06/2017
11.41
 2,200 11.41 11.41 11.11 0 0 0
31/05/2017
11.41
 10,600 11.48 11.48 11.41 0 0 0
30/05/2017
11.48
 500 11.48 11.48 11.48 0 0 0
29/05/2017
11.48
 8,600 11.48 11.63 11.48 0 0 0
26/05/2017
11.48
 10,600 11.71 11.71 11.48 0 0 0
25/05/2017: Cổ tức tiền mặt tỉ lệ: 4%
25/05/2017
11.71
 8,900 11.18 11.71 11.26 0 0 0
24/05/2017
11.18
 3,700 11.47 11.47 11.18 0 0 0
23/05/2017
11.47
 2,800 11.40 11.47 11.11 0 0 0
22/05/2017
11.40
 4,000 11.11 11.47 11.40 0 0 0
19/05/2017
11.11
 16,700 11.40 11.47 11.11 0 0 0
18/05/2017
11.40
 4,700 11.11 11.40 11.33 0 0 0
17/05/2017
11.11
 4,000 11.69 11.69 11.11 0 0 0
16/05/2017
11.69
 9,400 11.69 11.69 11.40 0 0 0
15/05/2017
11.69
 20,600 11.40 11.69 11.47 0 0 0
12/05/2017
11.40
 800 11.40 11.40 11.18 0 0 0
11/05/2017
11.40
 1,100 11.11 11.40 11.40 0 0 0
10/05/2017
11.11
 2,600 11.33 11.33 11.11 0 0 0
09/05/2017
11.33
 300 11.33 11.33 11.33 0 0 0
08/05/2017
11.33
 2,700 11.47 11.47 10.96 0 0 0
05/05/2017
11.47
 100 11.40 11.47 11.47 0 0 0
04/05/2017
11.40
 1,600 11.18 11.40 11.33 0 1,400 -0.0
03/05/2017
11.18
 1,700 11.11 11.18 11.18 0 0 0
28/04/2017
11.11
 2,300 11.18 11.18 11.11 0 0 0
27/04/2017
11.18
 1,700 11.11 11.18 11.11 300 0 0.0
26/04/2017
11.11
 5,500 11.18 11.18 10.96 0 0 0
25/04/2017
11.18
 8,200 11.33 11.33 11.18 0 0 0
24/04/2017
11.33
 6,500 11.40 11.40 11.33 0 500 -0.0
21/04/2017
11.40
 0 11.40 11.40 11.40 0 0 0
20/04/2017
11.40
 800 11.40 11.40 10.82 0 100 -0.0
19/04/2017
11.40
 11,900 11.47 11.47 11.40 10,000 4,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |