CTCP Cảng Hải Phòng (php)

37.90
-0.10
(-0.26%)
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
(2026-05-13) 		1.40 3.88% 2,135,200 142,600 0
35.90
37.90
37.90
2 tháng
(2026-04-13) 		4.40 13.29% 4,289,000 156,600 0
33.10
37.90
37.90
3 tháng
(2026-03-16) 		4.50 13.64% 6,117,700 86,350 -1.0
32
37.90
37.90
6 tháng
(2025-12-15) 		5.70 17.92% 22,181,700 119,250 2.8
30.60
40.90
37.90
12 tháng
(2025-06-17) 		0.04 0.11% 44,631,100 349,650 11.4
30.50
40.90
37.90
24 tháng
(2024-06-24) 		9.09 31.98% 101,259,820 -1,146,938 -30.1
24.58
53.68
37.90
36 tháng
(2023-06-28) 		15.33 69.16% 106,742,835 -774,768 -21.4
19.63
53.68
37.90
60 tháng
(2021-07-08) 		18.79 100.45% 154,530,366 186,894 -3.8
13.13
53.68
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |