CTCP Cảng Hải Phòng (php)

43.80
0.80
(1.86%)
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
(2026-08-19) 		-1.10 -2.49% 5,504,800 -24,200 0
33.40
48.20
43.80
2 tháng
(2026-07-20) 		6.20 16.80% 11,093,200 -24,200 0
33.40
48.20
43.80
3 tháng
(2026-06-22) 		5.96 16.05% 13,233,400 -24,200 0
33.40
48.20
43.80
6 tháng
(2026-03-23) 		11.83 37.81% 21,237,400 -24,200 0
30.10
48.20
43.80
12 tháng
(2025-09-23) 		9.28 27.43% 45,921,300 -24,200 0
29.71
48.20
43.80
24 tháng
(2024-09-30) 		17.44 67.99% 118,920,422 -24,200 0
20.76
52.47
43.80
36 tháng
(2023-10-04) 		21.55 99.98% 138,674,691 -24,200 0
15.22
52.47
43.80
60 tháng
(2021-10-14) 		15.13 54.08% 176,078,795 63,040 0.8
12.83
52.47
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2016
14.28
 28,200 14.49 14.64 14.28 0 0 0
29/06/2016
14.49
 3,200 14.49 14.64 14.42 0 0 0
28/06/2016
14.49
 300 14.35 14.49 14.49 0 0 0
27/06/2016
14.35
 4,800 14.92 15.14 14.35 0 0 0
24/06/2016
14.92
 13,300 14.85 14.92 14.35 0 2,000 -0.0
23/06/2016
14.85
 3,000 14.92 14.92 14.71 0 0 0
22/06/2016
14.92
 2,000 14.99 14.99 14.92 0 0 0
21/06/2016
14.99
 13,200 14.99 14.99 14.71 3,400 0 0.1
20/06/2016
14.99
 14,200 15.42 15.42 14.35 7,300 0 0.2
17/06/2016
15.42
 10,000 15.06 15.42 15.14 5,000 0 0.1
16/06/2016
15.06
 8,900 14.99 15.71 15.06 5,700 0 0.1
15/06/2016
14.99
 7,100 15.71 15.71 14.99 5,200 0 0.1
14/06/2016
15.71
 6,300 15.35 15.71 14.64 5,800 0 0.1
13/06/2016
15.35
 9,400 14.99 15.35 14.99 6,400 0 0.1
10/06/2016
14.99
 6,000 14.28 14.99 14.64 5,900 0 0.1
09/06/2016
14.28
 8,200 14.28 14.35 14.28 100 0 0.0
08/06/2016
14.28
 8,600 14.28 14.56 14.28 0 0 0
07/06/2016
14.28
 11,000 14.28 14.49 14.28 0 0 0
06/06/2016
14.28
 11,200 14.49 14.49 14.28 1,900 0 0.0
03/06/2016
14.49
 11,900 14.71 14.71 14.42 3,000 0 0.1
02/06/2016
14.71
 2,100 14.42 14.71 14.49 1,100 0 0.0
01/06/2016
14.42
 5,500 14.35 15.63 14.35 2,000 0 0.0
31/05/2016
14.35
 8,100 14.35 14.42 14.35 3,500 0 0.1
30/05/2016
14.35
 18,000 14.56 14.56 14.35 1,000 0 0.0
27/05/2016
14.56
 6,600 14.64 15.35 14.49 2,000 0 0.0
26/05/2016
14.64
 18,400 14.56 14.78 14.56 6,100 0 0.1
25/05/2016
14.56
 6,000 14.71 14.71 14.56 3,000 0 0.1
24/05/2016
14.71
 300 14.71 14.78 14.71 0 0 0
23/05/2016
14.71
 5,300 14.92 14.92 14.64 2,800 0 0.1
20/05/2016
14.92
 3,700 14.71 14.92 14.71 1,000 0 0.0
19/05/2016
14.71
 3,000 14.99 14.99 14.71 2,000 0 0.0
18/05/2016
14.99
 10,200 14.85 14.99 14.49 5,300 0 0.1
17/05/2016
14.85
 12,300 14.85 14.99 14.78 6,500 0 0.1
16/05/2016
14.85
 12,800 14.78 14.92 13.64 3,200 0 0.1
13/05/2016
14.78
 2,100 14.92 14.92 14.78 0 0 0
12/05/2016
14.92
 6,900 14.99 15.63 14.78 300 0 0.0
11/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2016
14.99
 5,000 14.64 14.99 14.71 0 0 0
10/05/2016
14.64
 1,800 14.43 15.75 14.64 0 0 0
09/05/2016
14.43
 10,500 14.77 14.77 14.43 0 0 0
06/05/2016
14.77
 22,100 14.64 14.77 14.36 0 0 0
05/05/2016
14.64
 46,100 14.64 14.64 14.36 0 0 0
04/05/2016
14.64
 32,900 14.98 14.98 14.64 0 0 0
29/04/2016
14.98
 19,400 15.12 15.12 14.98 11,000 0 0.2
28/04/2016
15.12
 4,500 15.33 15.61 15.12 4,100 0 0.1
27/04/2016
15.33
 18,400 15.12 15.54 15.19 13,400 0 0.3
26/04/2016
15.12
 31,400 15.33 15.33 14.64 15,000 0 0.3
25/04/2016
15.33
 11,600 15.47 15.54 14.64 6,500 0 0.1
22/04/2016
15.47
 19,500 15.54 15.54 15.40 13,600 0 0.3
21/04/2016
15.54
 6,100 15.61 15.68 15.54 5,100 0 0.1
20/04/2016
15.61
 7,400 15.75 15.75 15.61 4,800 0 0.1
19/04/2016
15.75
 29,200 15.75 16.03 14.64 11,100 0 0.2
15/04/2016
15.75
 2,000 15.75 15.75 15.75 0 0 0
14/04/2016
15.75
 500 15.75 15.75 15.33 0 0 0
13/04/2016
15.75
 4,700 15.89 15.89 15.40 0 0 0
12/04/2016
15.89
 3,200 15.89 15.89 15.12 0 0 0
11/04/2016
15.89
 15,000 15.89 15.96 15.82 0 5,000 -0.1
08/04/2016
15.89
 10,900 15.96 16.03 15.89 0 3,300 -0.1
07/04/2016
15.96
 2,800 15.96 15.96 15.96 200 0 0.0
06/04/2016
15.96
 31,100 15.89 15.96 15.89 27,600 0 0.6
05/04/2016
15.89
 24,200 15.96 16.03 15.89 20,000 0 0.5
04/04/2016
15.96
 8,600 16.17 16.17 15.96 5,600 0 0.1
01/04/2016
16.17
 36,300 15.75 17.21 15.68 30,600 0 0.7
31/03/2016
15.75
 21,100 15.82 15.82 15.68 8,400 0 0.2
30/03/2016
15.82
 15,700 15.96 15.96 15.82 10,000 0 0.2
29/03/2016
15.96
 12,800 16.03 16.03 15.89 10,000 0 0.2
28/03/2016
16.03
 9,600 16.17 16.17 15.96 6,400 0 0.1
25/03/2016
16.17
 15,600 16.17 16.38 16.03 0 0 0
24/03/2016
16.17
 39,700 16.03 16.52 16.10 0 0 0
23/03/2016
16.03
 32,500 15.96 16.03 15.82 15,000 0 0.3
22/03/2016
15.96
 11,100 16.03 16.03 15.96 3,000 0 0.1
21/03/2016
16.03
 29,800 16.03 16.03 16.03 28,900 0 0.7
18/03/2016
16.03
 32,300 16.03 16.10 16.03 18,800 0 0.4
17/03/2016
16.03
 57,500 15.96 16.17 16.03 23,100 0 0.5
16/03/2016
15.96
 42,800 16.03 16.03 15.96 35,500 0 0.8
15/03/2016
16.03
 59,800 15.89 16.03 15.96 50,000 0 1.1
14/03/2016
15.89
 17,500 16.10 16.17 15.89 13,000 0 0.3
11/03/2016
16.10
 3,700 16.17 16.17 16.03 800 0 0.0
10/03/2016
16.17
 7,800 16.31 16.38 16.17 0 0 0
09/03/2016
16.31
 57,500 16.03 16.45 16.03 16,300 0 0.4
08/03/2016
16.03
 33,200 15.82 16.03 15.68 30,000 10,500 0.4
07/03/2016
15.82
 67,000 16.03 16.03 15.82 30,000 8,900 0.5
04/03/2016
16.03
 94,600 15.82 16.31 15.82 30,000 0 0.7
03/03/2016
15.82
 56,000 15.96 15.96 15.82 20,000 0 0.5
02/03/2016
15.96
 40,300 15.54 15.96 15.68 20,000 0 0.5
01/03/2016
15.54
 37,300 15.54 15.68 15.54 15,000 0 0.3
29/02/2016
15.54
 6,200 15.82 15.82 15.40 0 5,000 -0.1
26/02/2016
15.82
 3,600 15.82 15.82 15.68 0 0 0
25/02/2016
15.82
 95,900 16.17 16.17 15.82 59,000 0 1.3
24/02/2016
16.17
 6,900 16.38 16.38 16.10 0 0 0
23/02/2016
16.38
 6,500 16.45 16.45 16.10 0 0 0
22/02/2016
16.45
 7,100 16.52 16.59 16.45 3,300 0 0.1
19/02/2016
16.52
 11,500 16.66 16.73 16.03 0 0 0
18/02/2016
16.66
 38,500 16.59 16.73 16.17 0 0 0
17/02/2016
16.59
 15,800 16.66 16.80 16.59 0 0 0
16/02/2016
16.66
 26,700 16.03 16.73 16.03 0 0 0
15/02/2016
16.03
 2,500 16.03 16.03 15.68 0 0 0
05/02/2016
16.03
 15,200 15.75 16.59 15.75 5,000 0 0.1
04/02/2016
15.75
 15,800 15.89 16.03 15.75 13,700 0 0.3
03/02/2016
15.89
 15,000 15.82 16.03 15.54 12,000 0 0.3
02/02/2016
15.82
 6,900 16.03 16.03 15.68 6,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |