Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	37.07	270,600	36.08	37.36	34.90	200	0	0
23/05/2025	36.08	143,200	36.28	36.38	35.40	0	0	0
22/05/2025	36.18	204,200	36.38	37.36	35.99	0	0	0
21/05/2025	36.38	86,800	35.49	37.36	35.49	0	0	0
20/05/2025	36.97	338,300	35.20	37.85	35.20	0	0	0
19/05/2025	35.79	291,300	36.77	36.77	35.59	0	0	0
16/05/2025	36.77	243,000	37.85	37.85	36.57	0	0	0
15/05/2025	37.75	275,400	37.75	38.44	37.36	0	0	0
14/05/2025	37.75	827,200	35.69	38.34	35.69	15,000	0	0
13/05/2025	35.40	296,300	36.67	36.67	35.30	0	0	0
12/05/2025	36.38	180,400	34.81	36.38	34.51	0	0	0
09/05/2025	34.90	160,200	34.90	35.30	34.41	0	0	0
08/05/2025	35.00	216,600	35.00	35.30	34.41	0	0	0
07/05/2025	34.90	159,600	35.59	35.69	34.81	0	0	0
06/05/2025	35.20	335,200	35.79	36.38	35.10	0	0	0
05/05/2025	35.79	334,300	33.23	35.89	33.23	0	1,000	0
29/04/2025	33.92	336,900	32.35	34.41	31.86	0	0	0
28/04/2025	32.35	116,400	32.84	32.84	31.95	100	8,000	-0.3
25/04/2025	32.84	101,300	32.64	33.43	32.45	0	0	0
24/04/2025	32.54	100,100	32.45	33.43	31.95	8,000	0	0.3
23/04/2025	32.64	119,000	31.46	32.84	31.36	0	0	0
22/04/2025	31.27	355,600	32.45	32.45	27.92	0	3,700	-0.1
21/04/2025	32.45	94,500	33.13	33.43	32.45	0	0	0
18/04/2025	33.13	178,100	32.54	33.72	32.45	3,900	0	0.1
17/04/2025	32.54	260,500	32.05	32.84	30.58	700	100	0.0
16/04/2025	32.35	242,800	33.13	33.13	32.05	0	10,100	-0.3
15/04/2025	32.84	216,800	33.92	34.02	32.25	300	3,700	-0.1
14/04/2025	33.33	373,600	32.94	34.02	32.54	100	0	0.0
11/04/2025	32.35	512,600	33.92	33.92	30.38	3,700	900	0.1
10/04/2025	29.50	20,700	29.50	29.50	29.50	0	0	0
09/04/2025	25.76	276,100	23.89	28.02	23.89	0	0	0
08/04/2025	27.43	671,100	34.41	37.07	27.43	0	16,100	-0.5
04/04/2025	34.41	422,900	31.46	35.69	30.87	2,300	12,200	-0.3
03/04/2025	35.69	450,000	39.82	39.82	35.69	0	0	0
02/04/2025	41.49	63,300	42.08	42.77	41.49	0	0	0
01/04/2025	41.88	42,000	41.79	42.77	41.49	0	0	0
31/03/2025	43.26	492,600	42.28	43.26	40.31	300	400	-0.0
28/03/2025	42.87	166,800	43.75	44.05	42.77	0	0	0
27/03/2025	43.85	91,300	44.24	44.24	43.75	12,000	0	0.5
26/03/2025	44.15	265,600	43.16	44.54	42.87	25,300	0	1.1
25/03/2025	42.97	141,600	43.75	43.75	42.67	0	1	-0.0
24/03/2025	43.85	100,700	44.24	44.24	43.46	0	0	0
21/03/2025	44.24	157,800	44.24	44.24	43.65	0	0	0
20/03/2025	44.05	319,700	42.97	44.74	42.87	0	201	-0.0
19/03/2025	42.97	108,100	42.57	42.97	41.98	2,500	0	0.1
18/03/2025	42.28	110,800	42.08	42.57	41.88	0	0	0
17/03/2025	42.28	119,400	42.77	43.16	41.69	200	0	0
14/03/2025	42.77	251,200	44.24	44.24	42.28	0	0	0
13/03/2025	44.24	208,300	44.05	45.13	43.65	0	0	0
12/03/2025	44.24	409,400	42.47	44.64	42.47	0	0	0
11/03/2025	42.67	180,600	42.08	43.26	41.20	0	0	0
10/03/2025	42.28	113,600	42.77	43.06	41.39	0	0	0
07/03/2025	42.87	235,000	43.26	43.26	41.88	100	0	0.0
06/03/2025	43.46	245,200	43.26	43.75	42.38	200	0	0.0
05/03/2025	42.97	552,800	41.10	43.75	40.31	0	0	0
04/03/2025	40.61	457,200	41.29	41.29	39.33	0	0	0
03/03/2025	41.20	186,900	41.88	41.88	41.20	0	0	0
28/02/2025	42.08	368,500	42.08	43.56	40.51	1	0	0.0
27/02/2025	42.08	577,800	44.05	44.05	41.88	0	0	0
26/02/2025	43.85	289,100	43.95	44.74	43.56	0	0	0
25/02/2025	43.65	484,000	45.13	45.13	42.67	0	0	0
24/02/2025	44.64	298,400	45.03	45.52	43.95	0	400	-0.0
21/02/2025	45.23	261,300	44.64	46.11	44.24	0	0	0
20/02/2025	44.34	325,200	45.42	45.52	44.15	0	0	0
19/02/2025	45.42	327,300	44.83	46.41	44.44	400	0	0.0
18/02/2025	44.54	395,600	44.24	45.42	42.67	0	0	0
17/02/2025	42.87	1,437,200	48.27	48.77	42.67	1	100	-0.0
14/02/2025	48.08	685,700	49.26	50.14	47.98	0	0	0
13/02/2025	49.16	477,600	48.96	50.04	48.08	0	0	0
12/02/2025	48.96	310,978	49.95	50.44	48.18	0	700	-0.0
11/02/2025	49.85	264,447	49.45	49.85	47.19	200	10,300	-0.5
10/02/2025	48.57	726,788	52.11	53.98	48.18	0	900	-0.0
07/02/2025	53.09	528,074	53.78	57.03	52.01	1	2,000	-0.1
06/02/2025	53.68	493,021	51.91	58.89	51.91	900	0	0.0
05/02/2025	51.91	643,077	49.26	52.11	49.16	800	1,000	-0.0
04/02/2025	49.55	390,442	48.57	50.04	47.00	0	0	0
03/02/2025	48.57	176,200	49.16	50.04	47.98	0	0	0
24/01/2025	49.26	632,028	48.67	50.14	47.49	0	0	0
23/01/2025	48.18	184,475	54.86	54.86	46.70	0	100	-0.0
22/01/2025	48.47	185,580	47.19	48.57	46.21	0	0	0
21/01/2025	47.69	355,098	46.01	47.69	44.74	0	0	0
20/01/2025	46.01	347,821	44.83	46.70	44.64	1,000	0	0.0
17/01/2025	45.23	221,497	44.05	45.42	43.75	0	0	0
16/01/2025	44.05	774,795	41.29	44.05	41.29	100	0	0.0
15/01/2025	41.69	147,229	41.20	41.69	40.41	900	0	0.0
14/01/2025	40.90	53,804	40.21	41.10	40.21	0	0	0
13/01/2025	40.61	243,879	41.39	41.39	39.82	0	0	0
10/01/2025	41.39	129,612	41.79	42.08	40.51	0	0	0
09/01/2025	41.88	86,878	42.18	42.47	41.39	0	0	0
08/01/2025	42.18	316,064	41.29	42.38	41.10	200	0	0.0
07/01/2025	41.20	92,903	40.80	41.29	40.51	0	0	0
06/01/2025	40.31	234,736	40.61	42.28	40.21	0	0	0
03/01/2025	40.61	290,341	41.98	42.38	40.51	6	0	0.0
02/01/2025	42.18	453,884	41.29	42.97	41.10	0	0	0
31/12/2024	41.10	155,434	41.79	41.79	40.70	0	0	0
30/12/2024	41.00	195,177	40.11	41.79	39.33	0	0	0
27/12/2024	39.52	428,896	41.20	41.69	39.33	0	0	0
26/12/2024	40.70	150,738	41.20	41.20	40.70	4	0	0.0
25/12/2024	41.10	198,323	40.90	41.98	40.41	3	1,000	-0.0
24/12/2024	40.90	276,041	41.69	41.69	40.41	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 (2026-02-11)	-2.30	-6.39%	6,927,100	38,200	2.2	31.30 40.90 33.50
2 tháng (2026-01-12)	-0.30	-0.88%	14,265,800	282,400	11.4	31.30 40.90 33.50
3 tháng (2025-12-15)	1.90	5.97%	15,937,300	40,000	4.0	30.60 40.90 33.50
6 tháng (2025-09-15)	-1.50	-4.26%	20,657,700	-25,300	1.8	30.50 40.90 33.50
12 tháng (2025-03-18)	-8.58	-20.29%	53,333,700	282,084	13.4	25.76 44.24 33.50
24 tháng (2024-03-25)	11.94	54.86%	98,520,404	-1,407,516	-33.3	19.83 53.68 33.50
36 tháng (2023-03-29)	16.96	101.26%	101,897,811	-237,796	-7.3	16.17 53.68 33.50
60 tháng (2021-04-08)	18.37	119.81%	153,525,451	108,944	-2.5	13.13 53.68 33.50

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH