CTCP Cảng Hải Phòng (php)

37.40
2.40
(6.86%)
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
(2026-06-29) 		-3.12 -8.23% 2,390,400 -120,691 0
34.80
38.90
35
2 tháng
(2026-05-29) 		-0.97 -2.71% 4,587,900 -113,991 0
34.80
38.90
35
3 tháng
(2026-04-29) 		-0.29 -0.82% 6,583,200 28,809 0
34.21
38.90
35
6 tháng
(2026-01-29) 		-1.26 -3.50% 18,966,600 66,859 3.3
30.59
39.97
35
12 tháng
(2025-08-04) 		-1.52 -4.19% 35,907,900 244,659 11.4
29.81
39.97
35
24 tháng
(2024-08-07) 		10.39 42.58% 98,739,156 233,471 11.3
24.21
52.47
35
36 tháng
(2023-08-14) 		12.59 56.66% 109,885,128 -1,189,457 -28.6
19.19
52.47
35
60 tháng
(2021-08-23) 		8.76 33.62% 148,645,260 112,203 -2.6
12.83
52.47
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2016
11.47
 11,800 12.42 12.42 11.40 0 0 0
09/12/2016
12.42
 8,700 11.69 12.42 10.82 0 0 0
08/12/2016
11.69
 16,300 11.84 11.84 11.69 0 0 0
07/12/2016
11.84
 11,400 11.84 11.84 11.62 0 0 0
06/12/2016
11.84
 6,100 11.91 11.91 11.33 0 0 0
05/12/2016
11.91
 22,700 11.69 11.91 11.55 0 0 0
02/12/2016
11.69
 14,700 11.69 11.77 11.47 0 0 0
01/12/2016
11.69
 6,500 11.69 11.84 11.55 0 0 0
30/11/2016
11.69
 1,500 11.69 11.69 11.62 0 0 0
29/11/2016
11.69
 13,400 11.69 11.69 11.62 0 0 0
28/11/2016
11.69
 2,500 11.69 11.69 11.69 700 0 0.0
25/11/2016
11.69
 9,200 11.84 11.99 11.69 0 0 0
24/11/2016
11.84
 13,100 12.57 12.57 11.77 0 0 0
23/11/2016
12.57
 4,800 11.77 12.57 11.69 0 0 0
22/11/2016
11.77
 10,300 12.28 12.28 11.77 0 0 0
21/11/2016
12.28
 5,500 11.77 12.28 11.69 0 0 0
18/11/2016
11.77
 6,000 12.50 12.50 11.77 0 0 0
17/11/2016
12.50
 11,000 12.42 12.50 11.91 0 0 0
16/11/2016
12.42
 2,800 11.91 12.42 11.91 0 0 0
15/11/2016
11.91
 5,500 11.91 11.99 11.84 0 0 0
14/11/2016: Cổ tức tiền mặt tỉ lệ: 4%
14/11/2016
11.91
 1,900 12.35 12.64 11.69 0 0 0
11/11/2016
12.35
 1,100 12.14 12.35 11.42 100 0 0.0
10/11/2016
12.14
 4,900 11.78 12.14 11.78 0 0 0
09/11/2016
11.78
 1,900 11.57 11.78 11.42 0 0 0
08/11/2016
11.57
 4,900 11.92 11.92 11.57 100 0 0.0
07/11/2016
11.92
 3,600 12.07 12.07 11.78 0 0 0
04/11/2016
12.07
 3,200 12.21 12.21 11.99 100 0 0.0
03/11/2016
12.21
 300 12.14 12.21 12.07 100 0 0.0
02/11/2016
12.14
 500 12.14 12.14 12.14 0 0 0
01/11/2016
12.14
 900 12.78 12.78 12.14 0 0 0
31/10/2016
12.78
 1,100 12.78 12.78 12.42 0 0 0
28/10/2016
12.78
 1,400 12.78 12.78 12.78 0 0 0
27/10/2016
12.78
 2,800 12.85 12.85 12.78 100 0 0.0
26/10/2016
12.85
 5,800 12.85 12.85 12.85 0 0 0
25/10/2016
12.85
 1,900 12.85 12.85 12.71 0 0 0
24/10/2016
12.85
 5,100 12.85 12.99 12.85 100 0 0.0
21/10/2016
12.85
 7,100 12.85 12.92 12.85 1,000 0 0.0
20/10/2016
12.85
 0 12.85 12.85 12.85 0 0 0
19/10/2016
12.85
 9,900 12.99 12.99 12.85 0 0 0
18/10/2016
12.99
 2,500 13.21 13.21 12.85 0 0 0
17/10/2016
13.21
 3,900 13.28 13.64 12.85 0 0 0
14/10/2016
13.28
 900 13.78 13.78 13.21 0 0 0
13/10/2016
13.78
 0 13.78 13.78 13.78 0 0 0
12/10/2016
13.78
 0 13.78 13.78 13.78 0 0 0
11/10/2016
13.78
 3,700 12.64 13.78 12.78 2,100 0 0.0
10/10/2016
12.64
 1,000 12.92 12.92 12.64 0 0 0
07/10/2016
12.92
 1,800 12.92 12.92 12.92 1,600 0 0.0
06/10/2016
12.92
 5,800 12.99 12.99 12.85 4,300 0 0.1
05/10/2016
12.99
 11,900 13.14 13.21 12.99 4,500 0 0.1
04/10/2016
13.14
 12,100 13.21 13.28 13.14 2,000 0 0.0
03/10/2016
13.21
 10,800 13.35 13.35 13.21 3,000 4,600 -0.0
30/09/2016
13.35
 3,900 13.56 14.35 13.35 1,900 0 0.0
29/09/2016
13.56
 3,200 13.56 13.56 13.56 0 0 0
28/09/2016
13.56
 3,600 13.49 14.21 13.56 0 0 0
27/09/2016
13.49
 9,800 13.35 13.56 13.42 2,200 0 0.0
26/09/2016
13.35
 4,600 13.28 13.35 13.28 1,000 0 0.0
23/09/2016
13.28
 6,000 13.21 13.28 13.21 0 0 0
22/09/2016
13.21
 13,100 13.56 13.56 13.21 0 0 0
21/09/2016
13.56
 6,200 13.71 13.71 13.56 0 0 0
20/09/2016
13.71
 8,700 13.64 13.71 13.49 1,400 0 0.0
19/09/2016
13.64
 2,400 13.78 13.78 13.56 0 0 0
16/09/2016
13.78
 1,800 13.78 13.78 13.56 0 0 0
15/09/2016
13.78
 4,700 14.06 14.06 13.78 0 0 0
14/09/2016
14.06
 3,100 14.14 14.14 13.92 0 0 0
13/09/2016
14.14
 900 13.92 14.14 13.85 0 0 0
12/09/2016
13.92
 700 14.14 14.14 13.92 0 0 0
09/09/2016
14.14
 500 14.14 14.14 14.14 0 0 0
08/09/2016
14.14
 30,100 13.92 15.21 14.06 23,000 0 0.5
07/09/2016
13.92
 4,000 14.28 15.56 13.92 0 0 0
06/09/2016
14.28
 9,300 14.28 14.35 14.28 0 0 0
05/09/2016
14.28
 9,600 14.42 14.42 13.92 0 0 0
01/09/2016
14.42
 2,000 14.42 14.42 14.42 0 0 0
31/08/2016
14.42
 10,500 14.42 14.42 14.28 0 0 0
30/08/2016
14.42
 6,400 14.49 14.49 14.42 0 0 0
29/08/2016
14.49
 500 14.56 15.63 14.49 0 0 0
26/08/2016
14.56
 1,700 14.64 14.64 14.56 0 0 0
25/08/2016
14.64
 400 14.49 14.64 14.35 0 0 0
24/08/2016
14.49
 3,300 14.56 14.56 14.49 0 0 0
23/08/2016
14.56
 7,100 14.56 14.56 14.56 0 0 0
22/08/2016
14.56
 4,600 14.56 15.99 14.56 0 0 0
19/08/2016
14.56
 6,700 14.56 14.64 14.56 1,000 0 0.0
18/08/2016
14.56
 2,400 14.64 14.64 14.56 0 0 0
17/08/2016
14.64
 11,600 14.49 14.64 14.56 0 1,600 -0.0
16/08/2016
14.49
 3,300 14.49 14.56 14.49 0 1,000 -0.0
15/08/2016
14.49
 2,600 14.64 14.78 14.49 0 0 0
12/08/2016
14.64
 5,100 14.71 14.71 14.64 0 0 0
11/08/2016
14.71
 9,100 14.71 14.71 14.64 0 0 0
10/08/2016
14.71
 9,800 14.71 14.78 14.71 8,100 0 0.2
09/08/2016
14.71
 24,400 14.71 14.71 14.64 14,300 0 0.3
08/08/2016
14.71
 8,400 14.64 14.85 14.71 4,900 0 0.1
05/08/2016
14.64
 14,600 14.71 14.71 14.64 10,600 0 0.2
04/08/2016
14.71
 2,200 14.71 14.71 14.71 2,100 0 0.0
03/08/2016
14.71
 4,400 14.78 14.78 14.71 4,000 0 0.1
02/08/2016
14.78
 9,900 14.85 14.99 14.78 5,000 0 0.1
01/08/2016
14.85
 14,000 14.99 14.99 14.85 14,000 0 0.3
29/07/2016
14.99
 3,100 14.99 14.99 14.64 1,000 0 0.0
28/07/2016
14.99
 8,200 14.64 14.99 14.49 1,200 0 0.0
27/07/2016
14.64
 6,300 14.49 14.85 13.78 1,500 0 0.0
26/07/2016
14.49
 13,000 14.49 14.56 14.49 3,500 0 0.1
25/07/2016
14.49
 9,800 14.64 15.63 14.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |