Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	31.18	36,700	31.57	31.57	30.88	0	0	0
11/12/2025	31.08	31,300	32.06	32.25	31.08	0	0	0
10/12/2025	31.67	31,100	31.37	31.67	31.18	0	0	0
09/12/2025	31.76	55,600	31.86	32.06	31.18	0	0	0
08/12/2025	32.25	56,300	32.54	32.54	32.06	0	0	0
05/12/2025	32.45	44,200	32.54	32.74	32.25	0	0	0
04/12/2025	32.54	96,100	32.35	33.23	31.67	0	0	0
03/12/2025	32.35	187,700	33.13	33.13	32.25	0	0	0
02/12/2025	33.23	222,100	33.91	33.91	32.54	0	0	0
01/12/2025	33.91	65,400	34.60	34.60	33.82	0	0	0
28/11/2025	34.30	45,700	34.70	34.70	34.11	0	0	0
27/11/2025	34.30	109,500	34.50	34.89	34.30	0	0	0
26/11/2025	34.40	29,000	34.40	34.40	34.11	0	0	0
25/11/2025	34.21	249,200	33.82	34.99	33.72	0	0	0
24/11/2025	33.72	33,400	33.72	34.11	33.72	0	0	0
21/11/2025	33.72	57,100	33.72	34.21	33.33	0	0	0
20/11/2025	33.91	30,500	33.72	34.01	33.72	0	0	0
19/11/2025	33.91	89,100	33.72	34.40	33.72	0	0	0
18/11/2025	33.72	77,600	34.21	34.21	32.25	0	0	0
17/11/2025	34.11	61,700	34.30	34.79	33.91	0	0	0
14/11/2025	34.21	94,100	34.01	34.21	33.33	0	0	0
13/11/2025	34.11	129,300	33.42	35.18	33.23	0	0	0
12/11/2025	33.62	52,600	33.03	33.72	32.94	0	0	0
11/11/2025	33.03	20,700	33.03	33.23	32.84	0	0	0
10/11/2025	32.94	74,600	33.03	33.72	32.84	0	0	0
07/11/2025	32.94	31,000	33.03	33.03	32.74	0	0	0
06/11/2025	33.23	67,400	33.42	33.52	32.84	0	0	0
05/11/2025	33.42	45,800	33.82	33.82	33.23	0	0	0
04/11/2025	33.72	184,500	33.72	33.82	32.25	0	0	0
03/11/2025	33.52	144,400	33.62	34.21	33.33	0	0	0
31/10/2025	33.62	105,100	34.01	34.11	33.42	0	0	0
30/10/2025	33.82	358,900	33.62	34.70	32.25	0	0	0
29/10/2025	31.57	93,000	30.30	31.86	30.20	0	0	0
28/10/2025	30.59	28,600	30.49	30.59	30.00	0	0	0
27/10/2025	30.39	57,100	31.18	31.27	30.39	0	0	0
24/10/2025	30.59	53,200	30.69	30.69	29.81	0	0	0
23/10/2025	30.30	60,500	29.91	31.27	29.91	0	0	0
22/10/2025	30.00	44,000	30.30	30.30	29.71	0	0	0
21/10/2025	30.10	49,000	29.81	30.20	29.71	0	0	0
20/10/2025	29.81	93,500	30.79	30.79	29.61	0	0	0
17/10/2025	30.79	69,100	31.37	31.37	30.79	0	0	0
16/10/2025	31.18	99,200	31.86	32.25	31.08	0	0	0
15/10/2025	31.86	104,100	32.35	32.45	31.47	0	0	0
14/10/2025	32.25	84,100	32.94	32.94	32.25	0	0	0
13/10/2025	32.64	58,300	32.45	33.23	32.25	0	0	0
10/10/2025	33.33	40,900	33.52	33.62	33.33	0	0	0
09/10/2025	33.42	42,600	34.11	34.11	33.33	0	0	0
08/10/2025	33.82	38,500	34.01	34.11	33.23	0	0	0
07/10/2025	33.52	24,200	34.99	34.99	33.52	0	0	0
06/10/2025	33.62	32,700	33.62	34.21	33.42	0	0	0
03/10/2025	33.62	31,200	33.52	33.62	33.03	0	0	0
02/10/2025	33.52	27,400	33.42	34.21	33.42	0	0	0
01/10/2025	33.91	24,600	33.72	34.21	33.03	0	0	0
30/09/2025: Cổ tức tiền mặt tỉ lệ: 6%
30/09/2025	33.82	42,400	34.60	34.79	33.72	0	0	0
29/09/2025	34.30	32,500	34.30	34.50	34.11	0	0	0
26/09/2025	34.30	44,000	34.11	34.59	34.11	0	0	0
25/09/2025	34.11	58,900	33.82	34.59	33.63	0	0	0
24/09/2025	33.73	32,100	33.82	33.82	33.44	0	0	0
23/09/2025	33.82	35,400	33.92	33.92	33.34	0	0	0
22/09/2025	33.34	36,600	32.86	33.92	32.86	0	0	0
19/09/2025	33.92	39,000	34.30	34.40	33.82	0	0	0
18/09/2025	34.30	52,100	34.40	34.40	34.02	0	0	0
17/09/2025	34.21	52,400	34.59	34.59	34.02	0	0	0
16/09/2025	34.30	103,100	34.40	34.88	34.21	0	0	0
15/09/2025	34.40	106,700	33.73	34.88	33.63	0	0	0
12/09/2025	33.44	33,700	33.15	33.63	33.15	0	0	0
11/09/2025	33.34	60,800	33.63	33.63	32.19	0	0	0
10/09/2025	33.54	87,100	33.44	33.73	33.15	0	0	0
09/09/2025	33.54	109,400	34.02	34.02	33.25	0	0	0
08/09/2025	34.02	91,600	34.69	34.78	33.92	0	0	0
05/09/2025	34.59	114,700	34.69	35.07	34.50	0	0	0
04/09/2025	34.78	85,200	34.88	34.88	34.59	0	0	0
03/09/2025	34.88	128,200	34.98	34.98	34.21	0	0	0
02/09/2025	51.89	528,074	52.56	55.73	50.83	0	0	0
01/09/2025	40.93	86,878	41.22	41.51	40.45	0	0	0
29/08/2025	34.78	113,500	35.07	35.07	34.59	0	0	0
28/08/2025	34.98	66,600	34.78	35.17	34.78	0	0	0
27/08/2025	34.88	127,100	34.59	35.07	34.30	0	0	0
26/08/2025	34.59	93,100	34.30	34.59	34.02	0	0	0
25/08/2025	34.02	90,600	34.59	35.75	34.02	0	0	0
22/08/2025	34.30	273,100	35.07	35.07	34.11	0	0	0
21/08/2025	34.88	138,600	35.07	35.46	34.78	0	0	0
20/08/2025	35.07	269,200	35.84	35.94	34.59	0	0	0
19/08/2025	35.84	173,800	36.03	36.51	35.65	0	0	0
18/08/2025	35.94	140,200	35.94	36.13	35.65	0	0	0
15/08/2025	35.84	402,000	37.09	37.19	33.15	0	0	0
14/08/2025	37.09	302,900	37.48	37.96	36.80	0	0	0
13/08/2025	37.48	571,600	36.90	38.05	36.71	0	0	0
12/08/2025	36.90	384,100	35.94	37.28	35.84	0	0	0
11/08/2025	35.84	227,600	36.13	36.32	35.84	0	0	0
08/08/2025	35.94	252,600	36.80	36.80	35.65	0	0	0
07/08/2025	36.13	152,200	36.32	36.99	36.03	0	0	0
06/08/2025	36.32	177,800	36.13	36.42	35.46	0	0	0
05/08/2025	36.13	426,100	36.42	36.51	35.27	0	0	0
04/08/2025	36.42	151,900	36.90	36.99	36.03	0	0	0
01/08/2025	36.90	436,000	35.84	38.34	35.36	0	0	0
31/07/2025	35.65	483,500	36.42	36.61	34.88	0	0	0
30/07/2025	36.42	519,200	36.23	36.99	35.94	0	0	0
29/07/2025	36.61	748,400	39.20	39.49	35.55	0	0	0
28/07/2025	39.20	437,300	39.49	39.59	39.01	0	0	0

Page:
<<
2
3
4
>>

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

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH