CTCP Cảng Hải Phòng (php)

33.50
-0.10
(-0.30%)
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
(2026-02-11) 		-2.30 -6.39% 6,927,100 38,200 2.2
31.30
40.90
33.50
2 tháng
(2026-01-12) 		-0.30 -0.88% 14,265,800 282,400 11.4
31.30
40.90
33.50
3 tháng
(2025-12-15) 		1.90 5.97% 15,937,300 40,000 4.0
30.60
40.90
33.50
6 tháng
(2025-09-15) 		-1.50 -4.26% 20,657,700 -25,300 1.8
30.50
40.90
33.50
12 tháng
(2025-03-18) 		-8.58 -20.29% 53,333,700 282,084 13.4
25.76
44.24
33.50
24 tháng
(2024-03-25) 		11.94 54.86% 98,520,404 -1,407,516 -33.3
19.83
53.68
33.50
36 tháng
(2023-03-29) 		16.96 101.26% 101,897,811 -237,796 -7.3
16.17
53.68
33.50
60 tháng
(2021-04-08) 		18.37 119.81% 153,525,451 108,944 -2.5
13.13
53.68
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |