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)
22/01/2016
15.19
 11,800 14.90 15.19 14.83 1,300 0 0.0
21/01/2016
14.90
 4,600 14.97 15.12 14.83 1,200 0 0.0
20/01/2016
14.97
 10,000 14.97 14.97 14.55 2,700 0 0.1
19/01/2016
14.97
 3,500 14.97 15.12 14.90 0 0 0
18/01/2016
14.97
 17,600 14.97 14.97 14.69 7,500 0 0.2
15/01/2016
14.97
 12,300 14.97 14.97 14.62 7,000 0 0.1
14/01/2016
14.97
 6,300 14.97 14.97 14.76 3,200 0 0.1
13/01/2016
14.97
 11,800 14.97 14.97 14.69 4,100 0 0.1
12/01/2016
14.97
 21,800 14.69 14.97 14.69 16,000 0 0.3
11/01/2016
14.69
 6,000 15.05 15.05 14.69 4,000 0 0.1
08/01/2016
15.05
 30,000 14.62 15.26 14.62 5,300 0 0.1
07/01/2016
14.62
 26,300 14.97 14.97 14.48 18,300 0 0.4
06/01/2016
14.97
 8,800 14.69 14.97 14.55 0 0 0
05/01/2016
14.69
 7,900 14.69 14.83 14.62 0 0 0
04/01/2016
14.69
 2,100 15.05 15.05 14.69 0 0 0
31/12/2015
15.05
 9,400 15.40 15.40 14.69 0 0 0
30/12/2015
15.40
 8,700 15.12 15.62 14.62 0 0 0
29/12/2015
15.12
 9,700 15.05 15.12 14.48 2,600 0 0.1
28/12/2015
15.05
 7,400 15.19 15.19 14.62 0 0 0
25/12/2015
15.19
 2,700 15.26 15.33 14.40 0 0 0
24/12/2015
15.26
 12,900 14.76 15.26 14.48 0 0 0
23/12/2015
14.76
 5,400 15.05 15.05 14.40 0 0 0
22/12/2015
15.05
 8,600 15.26 15.40 14.97 0 0 0
21/12/2015
15.26
 15,600 15.40 15.62 15.19 0 0 0
18/12/2015
15.40
 13,500 15.69 15.69 15.12 0 0 0
17/12/2015
15.69
 9,900 15.69 15.69 15.40 0 0 0
16/12/2015
15.69
 20,500 15.33 15.69 15.40 0 0 0
15/12/2015
15.33
 19,300 15.69 15.69 15.26 0 0 0
14/12/2015
15.69
 2,900 15.47 15.69 15.40 0 0 0
11/12/2015
15.47
 5,300 15.69 15.69 15.47 0 0 0
10/12/2015
15.69
 3,600 16.12 16.12 15.47 0 0 0
09/12/2015
16.12
 9,800 16.12 16.33 15.33 0 0 0
08/12/2015
16.12
 3,300 15.69 16.12 14.12 0 0 0
07/12/2015
15.69
 15,100 15.83 16.19 15.62 0 3,100 -0.1
04/12/2015
15.83
 23,700 15.97 15.97 15.40 0 8,000 -0.2
03/12/2015
15.97
 6,400 15.83 16.19 15.69 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |