CTCP Cảng Hải Phòng (php)

35.20
-0.10
(-0.28%)
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
(2025-12-29) 		4.70 15.26% 5,935,200 120,800 4.6
30.70
40.50
35.60
2 tháng
(2025-11-28) 		0.40 1.14% 7,480,900 -138,100 -3.3
30.60
40.50
35.60
3 tháng
(2025-10-29) 		3.20 9.91% 9,626,300 -196,100 -5.3
30.60
40.50
35.60
6 tháng
(2025-07-31) 		-1.17 -3.20% 17,497,900 116,800 5.9
30.50
40.50
35.60
12 tháng
(2025-02-03) 		-13.07 -26.91% 56,422,127 106,887 6.0
25.76
53.68
35.60
24 tháng
(2024-02-07) 		14.12 66.08% 89,395,496 -1,568,116 -40.0
19.83
53.68
35.60
36 tháng
(2023-02-13) 		19.61 123.43% 93,026,692 -186,896 -10.3
15.89
53.68
35.60
60 tháng
(2021-02-22) 		20.72 140.12% 145,534,507 -5,256 -8.5
13.13
53.68
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/04/2016
15.33
 19,400 15.47 15.47 15.33 11,000 0 0.2
28/04/2016
15.47
 4,500 15.69 15.97 15.47 4,100 0 0.1
27/04/2016
15.69
 18,400 15.47 15.90 15.55 13,400 0 0.3
26/04/2016
15.47
 31,400 15.69 15.69 14.97 15,000 0 0.3
25/04/2016
15.69
 11,600 15.83 15.90 14.97 6,500 0 0.1
22/04/2016
15.83
 19,500 15.90 15.90 15.76 13,600 0 0.3
21/04/2016
15.90
 6,100 15.97 16.04 15.90 5,100 0 0.1
20/04/2016
15.97
 7,400 16.12 16.12 15.97 4,800 0 0.1
19/04/2016
16.12
 29,200 16.12 16.40 14.97 11,100 0 0.2
15/04/2016
16.12
 2,000 16.12 16.12 16.12 0 0 0
14/04/2016
16.12
 500 16.12 16.12 15.69 0 0 0
13/04/2016
16.12
 4,700 16.26 16.26 15.76 0 0 0
12/04/2016
16.26
 3,200 16.26 16.26 15.47 0 0 0
11/04/2016
16.26
 15,000 16.26 16.33 16.19 0 5,000 -0.1
08/04/2016
16.26
 10,900 16.33 16.40 16.26 0 3,300 -0.1
07/04/2016
16.33
 2,800 16.33 16.33 16.33 200 0 0.0
06/04/2016
16.33
 31,100 16.26 16.33 16.26 27,600 0 0.6
05/04/2016
16.26
 24,200 16.33 16.40 16.26 20,000 0 0.5
04/04/2016
16.33
 8,600 16.54 16.54 16.33 5,600 0 0.1
01/04/2016
16.54
 36,300 16.12 17.61 16.04 30,600 0 0.7
31/03/2016
16.12
 21,100 16.19 16.19 16.04 8,400 0 0.2
30/03/2016
16.19
 15,700 16.33 16.33 16.19 10,000 0 0.2
29/03/2016
16.33
 12,800 16.40 16.40 16.26 10,000 0 0.2
28/03/2016
16.40
 9,600 16.54 16.54 16.33 6,400 0 0.1
25/03/2016
16.54
 15,600 16.54 16.76 16.40 0 0 0
24/03/2016
16.54
 39,700 16.40 16.90 16.47 0 0 0
23/03/2016
16.40
 32,500 16.33 16.40 16.19 15,000 0 0.3
22/03/2016
16.33
 11,100 16.40 16.40 16.33 3,000 0 0.1
21/03/2016
16.40
 29,800 16.40 16.40 16.40 28,900 0 0.7
18/03/2016
16.40
 32,300 16.40 16.47 16.40 18,800 0 0.4
17/03/2016
16.40
 57,500 16.33 16.54 16.40 23,100 0 0.5
16/03/2016
16.33
 42,800 16.40 16.40 16.33 35,500 0 0.8
15/03/2016
16.40
 59,800 16.26 16.40 16.33 50,000 0 1.1
14/03/2016
16.26
 17,500 16.47 16.54 16.26 13,000 0 0.3
11/03/2016
16.47
 3,700 16.54 16.54 16.40 800 0 0.0
10/03/2016
16.54
 7,800 16.69 16.76 16.54 0 0 0
09/03/2016
16.69
 57,500 16.40 16.83 16.40 16,300 0 0.4
08/03/2016
16.40
 33,200 16.19 16.40 16.04 30,000 10,500 0.4
07/03/2016
16.19
 67,000 16.40 16.40 16.19 30,000 8,900 0.5
04/03/2016
16.40
 94,600 16.19 16.69 16.19 30,000 0 0.7
03/03/2016
16.19
 56,000 16.33 16.33 16.19 20,000 0 0.5
02/03/2016
16.33
 40,300 15.90 16.33 16.04 20,000 0 0.5
01/03/2016
15.90
 37,300 15.90 16.04 15.90 15,000 0 0.3
29/02/2016
15.90
 6,200 16.19 16.19 15.76 0 5,000 -0.1
26/02/2016
16.19
 3,600 16.19 16.19 16.04 0 0 0
25/02/2016
16.19
 95,900 16.54 16.54 16.19 59,000 0 1.3
24/02/2016
16.54
 6,900 16.76 16.76 16.47 0 0 0
23/02/2016
16.76
 6,500 16.83 16.83 16.47 0 0 0
22/02/2016
16.83
 7,100 16.90 16.97 16.83 3,300 0 0.1
19/02/2016
16.90
 11,500 17.04 17.11 16.40 0 0 0
18/02/2016
17.04
 38,500 16.97 17.11 16.54 0 0 0
17/02/2016
16.97
 15,800 17.04 17.19 16.97 0 0 0
16/02/2016
17.04
 26,700 16.40 17.11 16.40 0 0 0
15/02/2016
16.40
 2,500 16.40 16.40 16.04 0 0 0
05/02/2016
16.40
 15,200 16.12 16.97 16.12 5,000 0 0.1
04/02/2016
16.12
 15,800 16.26 16.40 16.12 13,700 0 0.3
03/02/2016
16.26
 15,000 16.19 16.40 15.90 12,000 0 0.3
02/02/2016
16.19
 6,900 16.40 16.40 16.04 6,400 0 0.1
01/02/2016
16.40
 14,200 16.40 16.76 16.40 13,000 0 0.3
29/01/2016
16.40
 56,200 16.04 16.40 15.33 17,700 0 0.4
28/01/2016
16.04
 2,000 16.04 16.04 15.05 900 0 0.0
27/01/2016
16.04
 600 16.04 16.04 15.05 0 0 0
26/01/2016
16.04
 18,700 16.33 16.76 16.04 1,600 0 0.0
25/01/2016
16.33
 31,600 15.19 16.33 15.19 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |