CTCP Cảng Hải Phòng (php)

33.20
0.20
(0.61%)
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
(2025-11-04) 		-1.40 -4.06% 1,965,200 -2,700 -0.1
33.10
35.20
33.30
2 tháng
(2025-10-06) 		-1.60 -4.61% 3,649,400 -71,200 -2.5
30.50
35.20
33.30
3 tháng
(2025-09-05) 		-2.30 -6.48% 4,867,700 -71,400 -2.5
30.50
35.40
33.30
6 tháng
(2025-06-09) 		-2.79 -7.77% 23,461,200 230,400 8.7
30.50
40.61
33.30
12 tháng
(2024-12-09) 		-2.89 -8.02% 59,219,693 202,340 7.6
25.76
53.68
33.30
24 tháng
(2023-12-15) 		13.47 68.58% 82,698,228 -1,423,016 -36.8
19.63
53.68
33.30
36 tháng
(2022-12-20) 		17.59 113.44% 86,445,602 24,704 -6.0
14.94
53.68
33.30
60 tháng
(2020-12-30) 		18.59 128.12% 139,541,386 95,544 -6.1
13.13
53.68
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2015
15.83
 15,200 15.69 15.83 15.62 0 0 0
01/12/2015
15.69
 4,400 16.04 16.04 15.69 0 0 0
30/11/2015
16.04
 6,800 16.04 16.04 15.69 0 0 0
27/11/2015
16.04
 3,700 16.04 16.61 15.69 0 0 0
26/11/2015
16.04
 17,800 16.26 16.26 16.04 0 0 0
25/11/2015
16.26
 26,900 16.26 16.26 15.97 0 0 0
24/11/2015
16.26
 14,100 16.33 16.33 16.19 0 0 0
23/11/2015
16.33
 25,600 16.40 16.40 16.12 0 0 0
20/11/2015
16.40
 25,500 16.40 16.76 16.19 0 0 0
19/11/2015
16.40
 20,900 16.40 16.40 16.26 0 0 0
18/11/2015
16.40
 45,500 16.40 16.47 16.33 0 0 0
17/11/2015
16.40
 16,000 16.40 16.40 16.19 0 0 0
16/11/2015
16.40
 51,400 16.97 16.97 16.40 24,100 0 0.6
13/11/2015
16.97
 18,800 16.33 17.11 16.69 0 0 0
12/11/2015
16.33
 41,100 16.26 16.76 16.19 7,200 0 0.2
11/11/2015
16.26
 40,600 15.97 16.76 15.97 5,000 0 0.1
10/11/2015
15.97
 20,200 16.40 16.61 15.97 0 0 0
09/11/2015
16.40
 54,800 16.69 16.76 16.40 26,200 0 0.6
06/11/2015
16.69
 13,200 16.76 16.76 16.54 0 1,000 -0.0
05/11/2015
16.76
 32,700 16.40 17.26 16.40 0 0 0
04/11/2015
16.40
 49,900 16.97 17.11 16.40 0 0 0
03/11/2015
16.97
 47,800 16.97 17.19 16.76 25,300 0 0.6
02/11/2015
16.97
 154,300 17.54 17.54 16.90 90,700 0 2.2
30/10/2015
17.54
 153,900 17.61 17.90 17.47 0 0 0
29/10/2015
17.61
 254,000 17.11 17.83 16.76 42,700 500 1.0
28/10/2015
17.11
 181,700 16.83 17.47 17.04 24,600 0 0.6
27/10/2015
16.83
 137,200 16.26 16.97 16.12 12,700 0 0.3
26/10/2015
16.26
 76,000 15.47 16.76 15.26 7,300 0 0.2
23/10/2015
15.47
 21,700 15.69 15.69 14.97 0 0 0
22/10/2015
15.69
 7,500 15.76 16.04 14.97 0 0 0
21/10/2015
15.76
 33,200 16.33 16.33 15.69 0 0 0
20/10/2015
16.33
 33,000 15.33 16.40 15.26 0 0 0
19/10/2015
15.33
 24,700 14.83 15.33 14.26 0 0 0
16/10/2015
14.83
 38,300 14.76 15.12 14.48 0 0 0
15/10/2015
14.76
 11,100 14.62 14.76 14.26 0 0 0
14/10/2015
14.62
 8,900 14.33 14.62 14.33 0 0 0
13/10/2015
14.33
 3,800 14.33 14.40 14.33 0 0 0
12/10/2015
14.33
 12,200 14.40 14.48 14.33 0 0 0
09/10/2015
14.40
 20,200 14.62 14.69 14.26 0 0 0
08/10/2015
14.62
 14,700 14.76 14.76 14.26 0 0 0
07/10/2015
14.76
 16,200 14.76 15.69 14.62 0 0 0
06/10/2015
14.76
 20,500 13.48 14.76 13.69 0 0 0
05/10/2015
13.48
 42,000 14.83 14.83 13.48 500 0 0.0
02/10/2015
14.83
 9,000 15.33 15.69 13.98 0 0 0
01/10/2015
15.33
 25,000 16.97 16.97 15.33 0 0 0
30/09/2015
16.97
 81,400 16.54 17.19 16.83 0 0 0
29/09/2015
16.54
 99,600 15.97 17.54 16.40 0 0 0
28/09/2015
15.97
 16,700 14.55 15.97 15.69 0 0 0
25/09/2015
14.55
 73,600 13.26 14.55 13.26 0 0 0
24/09/2015
13.26
 17,100 12.12 13.26 13.05 0 0 0
23/09/2015: Cổ tức tiền mặt tỉ lệ: 3%
23/09/2015
12.12
 2,800 12.12 13.19 12.12 0 0 0
22/09/2015
12.12
 23,400 11.14 12.19 11.49 0 0 0
21/09/2015
11.14
 9,100 11.35 11.35 11.14 0 0 0
18/09/2015
11.35
 8,100 11.56 11.56 11.21 0 0 0
17/09/2015
11.56
 5,000 11.14 11.56 11.21 0 0 0
16/09/2015
11.14
 3,500 11.07 11.21 11.07 0 0 0
15/09/2015
11.07
 2,500 11.21 11.21 10.72 0 0 0
14/09/2015
11.21
 3,500 11.21 11.21 11.14 0 0 0
11/09/2015
11.21
 11,400 11.21 11.49 11.07 0 0 0
10/09/2015
11.21
 4,700 11.35 11.42 11.07 0 0 0
09/09/2015
11.35
 1,700 11.21 11.35 11.21 0 0 0
08/09/2015
11.21
 6,100 11.63 11.63 11.21 0 0 0
07/09/2015
11.63
 15,700 10.65 11.63 10.93 0 0 0
04/09/2015
10.65
 6,000 10.58 10.79 10.65 0 0 0
03/09/2015
10.58
 8,100 10.93 10.93 10.51 0 0 0
01/09/2015
10.93
 7,000 10.93 11.14 10.65 0 0 0
31/08/2015
10.93
 7,200 11.21 11.21 10.79 0 0 0
28/08/2015
11.21
 6,000 11.56 11.77 11.21 0 0 0
27/08/2015
11.56
 3,300 11.00 11.84 10.72 0 0 0
26/08/2015
11.00
 6,700 11.00 11.00 10.79 0 0 0
25/08/2015
11.00
 22,800 10.86 11.14 10.51 11,100 0 0.2
24/08/2015
10.86
 5,300 11.21 11.21 10.86 0 0 0
21/08/2015
11.21
 18,800 11.84 11.84 11.21 0 0 0
20/08/2015
11.84
 22,300 11.21 11.91 11.21 0 0 0
19/08/2015
11.21
 23,000 12.05 12.05 11.21 0 0 0
18/08/2015
12.05
 2,500 12.40 12.40 12.05 0 0 0
17/08/2015
12.40
 15,500 12.68 12.68 12.26 0 0 0
14/08/2015
12.68
 9,200 12.26 12.75 12.61 0 0 0
13/08/2015
12.26
 32,500 12.82 13.31 12.12 0 0 0
12/08/2015
12.82
 95,200 12.82 15.00 12.82 0 0 0
30/11/-0001
34.90
 310,978 35.60 35.95 34.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |