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)
01/02/2016
16.03
 14,200 16.03 16.38 16.03 13,000 0 0.3
29/01/2016
16.03
 56,200 15.68 16.03 14.98 17,700 0 0.4
28/01/2016
15.68
 2,000 15.68 15.68 14.71 900 0 0.0
27/01/2016
15.68
 600 15.68 15.68 14.71 0 0 0
26/01/2016
15.68
 18,700 15.96 16.38 15.68 1,600 0 0.0
25/01/2016
15.96
 31,600 14.84 15.96 14.84 600 0 0.0
22/01/2016
14.84
 11,800 14.57 14.84 14.50 1,300 0 0.0
21/01/2016
14.57
 4,600 14.64 14.77 14.50 1,200 0 0.0
20/01/2016
14.64
 10,000 14.64 14.64 14.22 2,700 0 0.1
19/01/2016
14.64
 3,500 14.64 14.77 14.57 0 0 0
18/01/2016
14.64
 17,600 14.64 14.64 14.36 7,500 0 0.2
15/01/2016
14.64
 12,300 14.64 14.64 14.29 7,000 0 0.1
14/01/2016
14.64
 6,300 14.64 14.64 14.43 3,200 0 0.1
13/01/2016
14.64
 11,800 14.64 14.64 14.36 4,100 0 0.1
12/01/2016
14.64
 21,800 14.36 14.64 14.36 16,000 0 0.3
11/01/2016
14.36
 6,000 14.71 14.71 14.36 4,000 0 0.1
08/01/2016
14.71
 30,000 14.29 14.91 14.29 5,300 0 0.1
07/01/2016
14.29
 26,300 14.64 14.64 14.15 18,300 0 0.4
06/01/2016
14.64
 8,800 14.36 14.64 14.22 0 0 0
05/01/2016
14.36
 7,900 14.36 14.50 14.29 0 0 0
04/01/2016
14.36
 2,100 14.71 14.71 14.36 0 0 0
31/12/2015
14.71
 9,400 15.05 15.05 14.36 0 0 0
30/12/2015
15.05
 8,700 14.77 15.26 14.29 0 0 0
29/12/2015
14.77
 9,700 14.71 14.77 14.15 2,600 0 0.1
28/12/2015
14.71
 7,400 14.84 14.84 14.29 0 0 0
25/12/2015
14.84
 2,700 14.91 14.98 14.08 0 0 0
24/12/2015
14.91
 12,900 14.43 14.91 14.15 0 0 0
23/12/2015
14.43
 5,400 14.71 14.71 14.08 0 0 0
22/12/2015
14.71
 8,600 14.91 15.05 14.64 0 0 0
21/12/2015
14.91
 15,600 15.05 15.26 14.84 0 0 0
18/12/2015
15.05
 13,500 15.33 15.33 14.77 0 0 0
17/12/2015
15.33
 9,900 15.33 15.33 15.05 0 0 0
16/12/2015
15.33
 20,500 14.98 15.33 15.05 0 0 0
15/12/2015
14.98
 19,300 15.33 15.33 14.91 0 0 0
14/12/2015
15.33
 2,900 15.12 15.33 15.05 0 0 0
11/12/2015
15.12
 5,300 15.33 15.33 15.12 0 0 0
10/12/2015
15.33
 3,600 15.75 15.75 15.12 0 0 0
09/12/2015
15.75
 9,800 15.75 15.96 14.98 0 0 0
08/12/2015
15.75
 3,300 15.33 15.75 13.80 0 0 0
07/12/2015
15.33
 15,100 15.47 15.82 15.26 0 3,100 -0.1
04/12/2015
15.47
 23,700 15.61 15.61 15.05 0 8,000 -0.2
03/12/2015
15.61
 6,400 15.47 15.82 15.33 100 0 0.0
02/12/2015
15.47
 15,200 15.33 15.47 15.26 0 0 0
01/12/2015
15.33
 4,400 15.68 15.68 15.33 0 0 0
30/11/2015
15.68
 6,800 15.68 15.68 15.33 0 0 0
27/11/2015
15.68
 3,700 15.68 16.24 15.33 0 0 0
26/11/2015
15.68
 17,800 15.89 15.89 15.68 0 0 0
25/11/2015
15.89
 26,900 15.89 15.89 15.61 0 0 0
24/11/2015
15.89
 14,100 15.96 15.96 15.82 0 0 0
23/11/2015
15.96
 25,600 16.03 16.03 15.75 0 0 0
20/11/2015
16.03
 25,500 16.03 16.38 15.82 0 0 0
19/11/2015
16.03
 20,900 16.03 16.03 15.89 0 0 0
18/11/2015
16.03
 45,500 16.03 16.10 15.96 0 0 0
17/11/2015
16.03
 16,000 16.03 16.03 15.82 0 0 0
16/11/2015
16.03
 51,400 16.59 16.59 16.03 24,100 0 0.6
13/11/2015
16.59
 18,800 15.96 16.73 16.31 0 0 0
12/11/2015
15.96
 41,100 15.89 16.38 15.82 7,200 0 0.2
11/11/2015
15.89
 40,600 15.61 16.38 15.61 5,000 0 0.1
10/11/2015
15.61
 20,200 16.03 16.24 15.61 0 0 0
09/11/2015
16.03
 54,800 16.31 16.38 16.03 26,200 0 0.6
06/11/2015
16.31
 13,200 16.38 16.38 16.17 0 1,000 -0.0
05/11/2015
16.38
 32,700 16.03 16.87 16.03 0 0 0
04/11/2015
16.03
 49,900 16.59 16.73 16.03 0 0 0
03/11/2015
16.59
 47,800 16.59 16.80 16.38 25,300 0 0.6
02/11/2015
16.59
 154,300 17.14 17.14 16.52 90,700 0 2.2
30/10/2015
17.14
 153,900 17.21 17.49 17.07 0 0 0
29/10/2015
17.21
 254,000 16.73 17.42 16.38 42,700 500 1.0
28/10/2015
16.73
 181,700 16.45 17.07 16.66 24,600 0 0.6
27/10/2015
16.45
 137,200 15.89 16.59 15.75 12,700 0 0.3
26/10/2015
15.89
 76,000 15.12 16.38 14.91 7,300 0 0.2
23/10/2015
15.12
 21,700 15.33 15.33 14.64 0 0 0
22/10/2015
15.33
 7,500 15.40 15.68 14.64 0 0 0
21/10/2015
15.40
 33,200 15.96 15.96 15.33 0 0 0
20/10/2015
15.96
 33,000 14.98 16.03 14.91 0 0 0
19/10/2015
14.98
 24,700 14.50 14.98 13.94 0 0 0
16/10/2015
14.50
 38,300 14.43 14.77 14.15 0 0 0
15/10/2015
14.43
 11,100 14.29 14.43 13.94 0 0 0
14/10/2015
14.29
 8,900 14.01 14.29 14.01 0 0 0
13/10/2015
14.01
 3,800 14.01 14.08 14.01 0 0 0
12/10/2015
14.01
 12,200 14.08 14.15 14.01 0 0 0
09/10/2015
14.08
 20,200 14.29 14.36 13.94 0 0 0
08/10/2015
14.29
 14,700 14.43 14.43 13.94 0 0 0
07/10/2015
14.43
 16,200 14.43 15.33 14.29 0 0 0
06/10/2015
14.43
 20,500 13.17 14.43 13.38 0 0 0
05/10/2015
13.17
 42,000 14.50 14.50 13.17 500 0 0.0
02/10/2015
14.50
 9,000 14.98 15.33 13.66 0 0 0
01/10/2015
14.98
 25,000 16.59 16.59 14.98 0 0 0
30/09/2015
16.59
 81,400 16.17 16.80 16.45 0 0 0
29/09/2015
16.17
 99,600 15.61 17.14 16.03 0 0 0
28/09/2015
15.61
 16,700 14.22 15.61 15.33 0 0 0
25/09/2015
14.22
 73,600 12.96 14.22 12.96 0 0 0
24/09/2015
12.96
 17,100 11.85 12.96 12.75 0 0 0
23/09/2015: Cổ tức tiền mặt tỉ lệ: 3%
23/09/2015
11.85
 2,800 11.85 12.89 11.85 0 0 0
22/09/2015
11.85
 23,400 10.89 11.92 11.23 0 0 0
21/09/2015
10.89
 9,100 11.09 11.09 10.89 0 0 0
18/09/2015
11.09
 8,100 11.30 11.30 10.96 0 0 0
17/09/2015
11.30
 5,000 10.89 11.30 10.96 0 0 0
16/09/2015
10.89
 3,500 10.82 10.96 10.82 0 0 0
15/09/2015
10.82
 2,500 10.96 10.96 10.48 0 0 0
14/09/2015
10.96
 3,500 10.96 10.96 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |