Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/10/2025	33.52	24,200	34.99	34.99	33.52	0	0	0
06/10/2025	33.91	32,800	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	5,100	0	0.2
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	33.82	32,200	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	200	0	0.0
19/09/2025	33.92	39,300	34.30	34.40	33.82	0	0	0
18/09/2025	34.30	52,100	34.40	34.40	34.02	600	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	100	0	0.0
11/09/2025	33.15	63,000	33.63	33.63	32.19	3,300	0	0.1
10/09/2025	33.54	87,100	33.44	33.73	33.15	2,500	10,000	-0.3
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	2,000	-0.1
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	20,000	0	0.7
29/08/2025	34.78	113,500	35.07	35.07	34.59	27,500	0	1.0
28/08/2025	34.98	66,600	34.78	35.17	34.78	13,100	0	0
27/08/2025	34.88	127,100	34.59	35.07	34.30	0	15,300	-0.6
26/08/2025	34.59	93,100	34.30	34.59	34.02	4,700	0	0.2
25/08/2025	34.02	90,600	34.59	35.75	34.02	0	0	0
22/08/2025	34.30	273,200	35.07	35.07	34.11	46,000	0	1.7
21/08/2025	34.88	138,600	35.07	35.46	34.78	30,000	0	1.1
20/08/2025	35.17	270,600	35.84	35.94	34.59	38,600	0	1.4
19/08/2025	35.84	173,800	36.03	36.51	35.65	10,000	0	0.4
18/08/2025	35.94	140,200	35.94	36.13	35.65	800	4,500	-0.1
15/08/2025	35.84	402,000	37.09	37.19	33.15	61,900	0	2.4
14/08/2025	37.09	302,900	37.48	37.96	36.80	70,000	0	2.7
13/08/2025	37.48	572,900	36.90	38.05	36.71	0	0	0
12/08/2025	36.90	384,100	35.94	37.28	35.84	8,300	0	0.3
11/08/2025	35.94	228,100	36.13	36.32	35.84	0	0	0
08/08/2025	36.13	252,700	36.80	36.80	35.65	0	0	0
07/08/2025	36.32	152,700	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	36.03	426,200	36.42	36.51	35.27	0	300	-0.0
04/08/2025	36.32	152,900	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	35.84	483,600	36.42	36.61	34.88	0	0	0
30/07/2025	36.42	519,200	36.23	36.99	35.94	0	22,400	-0.8
29/07/2025	36.61	748,400	39.20	39.49	35.55	0	14,800	-0.6
28/07/2025	39.20	437,300	39.49	39.59	39.01	7,000	2,000	0.2
25/07/2025	39.20	605,000	39.40	39.97	38.92	8,000	0	0.3
24/07/2025	39.40	290,200	39.40	39.49	38.63	2,000	0	0.1
23/07/2025	39.40	466,300	39.69	39.88	38.92	21,800	0	0.9
22/07/2025	39.69	540,600	38.44	39.88	38.44	0	0	0
21/07/2025	38.63	480,800	38.63	39.88	38.34	0	0	0
18/07/2025	38.44	641,500	37.96	38.92	37.48	0	0	0
17/07/2025	37.76	334,600	37.96	38.34	37.48	0	1,900	-0.1
16/07/2025	37.96	231,400	37.86	38.34	37.48	0	0	0
15/07/2025	37.48	427,000	38.15	38.44	37.48	0	0	0
14/07/2025	38.15	450,200	38.92	39.49	37.48	0	0	0
11/07/2025	38.82	609,800	38.34	39.59	38.05	0	0	0
10/07/2025	38.24	885,100	37.09	38.24	36.99	4,500	0	0.2
09/07/2025	36.99	370,000	36.99	37.96	36.80	0	0	0
08/07/2025	36.71	235,800	36.71	36.80	36.32	0	0	0
07/07/2025	36.32	240,100	36.80	36.90	36.13	0	1,000	-0.0
04/07/2025	36.51	178,800	36.90	36.99	36.42	0	200	-0.0
03/07/2025	36.80	576,400	36.80	38.15	36.03	4,900	0	0.2
02/07/2025	36.80	326,200	35.94	36.80	35.55	0	0	0
01/07/2025	35.94	157,100	36.13	36.32	35.46	0	0	0
30/06/2025	36.13	182,700	35.65	36.32	35.55	0	0	0
27/06/2025	35.65	143,400	35.36	35.84	35.27	0	0	0
26/06/2025	35.36	116,700	35.46	35.55	35.17	0	3,000	0
25/06/2025	35.27	163,000	35.46	35.84	35.07	100	6,800	-0.2
24/06/2025	35.46	240,200	36.42	36.80	35.27	0	0	0
23/06/2025	35.46	168,700	35.84	36.51	35.46	0	0	0
20/06/2025	35.84	119,300	35.65	36.23	35.65	0	0	0
19/06/2025	35.65	128,800	36.51	36.51	35.65	0	0	0
18/06/2025	36.13	251,400	36.80	37.09	35.94	0	0	0
17/06/2025	36.61	290,900	37.67	38.15	36.51	0	5,200	0
16/06/2025	37.28	383,500	36.51	37.67	36.42	200	0	0.0
13/06/2025	36.42	411,100	35.55	36.71	35.27	0	200	0
12/06/2025	35.75	209,300	35.27	35.84	35.17	0	0	0
11/06/2025	35.27	60,900	34.88	35.55	34.88	0	0	0
10/06/2025	34.88	104,800	34.78	35.55	34.78	0	0	0
09/06/2025	35.07	194,400	35.75	35.84	34.98	0	0	0
06/06/2025	35.75	146,600	35.65	36.90	35.46	0	1,514	0
05/06/2025	35.75	212,800	36.23	36.23	35.17	0	0	0
04/06/2025	36.13	104,200	36.32	36.51	35.84	0	300	-0.0
03/06/2025	36.42	104,100	36.99	36.99	36.23	0	4,800	0
02/06/2025	36.61	165,300	35.84	36.61	35.65	300	0	0
30/05/2025	35.84	287,400	36.71	36.80	35.55	0	0	0
29/05/2025	36.71	190,100	37.48	37.48	36.42	0	0	0
28/05/2025	36.99	326,400	38.24	38.44	36.80	0	0	0
27/05/2025	37.86	774,200	36.23	38.05	36.13	0	0	0
26/05/2025	36.23	270,600	35.27	36.51	34.11	200	0	0
23/05/2025	35.27	143,200	35.46	35.55	34.59	0	0	0
22/05/2025	35.36	204,200	35.55	36.51	35.17	0	0	0
21/05/2025	35.55	86,800	34.69	36.51	34.69	0	0	0
20/05/2025	36.13	338,300	34.40	36.99	34.40	0	0	0
19/05/2025	34.98	291,300	35.94	35.94	34.78	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 (2026-06-29)	-3.12	-8.23%	2,390,400	-120,691	0	34.80 38.90 35
2 tháng (2026-05-29)	-0.97	-2.71%	4,587,900	-113,991	0	34.80 38.90 35
3 tháng (2026-04-29)	-0.29	-0.82%	6,583,200	28,809	0	34.21 38.90 35
6 tháng (2026-01-29)	-1.26	-3.50%	18,966,600	66,859	3.3	30.59 39.97 35
12 tháng (2025-08-04)	-1.52	-4.19%	35,907,900	244,659	11.4	29.81 39.97 35
24 tháng (2024-08-07)	10.39	42.58%	98,739,156	233,471	11.3	24.21 52.47 35
36 tháng (2023-08-14)	12.59	56.66%	109,885,128	-1,189,457	-28.6	19.19 52.47 35
60 tháng (2021-08-23)	8.76	33.62%	148,645,260	112,203	-2.6	12.83 52.47 35

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH