CTCP Cảng Hải Phòng (php)

33.20
0.20
(0.61%)
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
(2025-11-04) 		-1.40 -4.06% 1,965,200 -2,700 -0.1
33.10
35.20
33.30
2 tháng
(2025-10-06) 		-1.60 -4.61% 3,649,400 -71,200 -2.5
30.50
35.20
33.30
3 tháng
(2025-09-05) 		-2.30 -6.48% 4,867,700 -71,400 -2.5
30.50
35.40
33.30
6 tháng
(2025-06-09) 		-2.79 -7.77% 23,461,200 230,400 8.7
30.50
40.61
33.30
12 tháng
(2024-12-09) 		-2.89 -8.02% 59,219,693 202,340 7.6
25.76
53.68
33.30
24 tháng
(2023-12-15) 		13.47 68.58% 82,698,228 -1,423,016 -36.8
19.63
53.68
33.30
36 tháng
(2022-12-20) 		17.59 113.44% 86,445,602 24,704 -6.0
14.94
53.68
33.30
60 tháng
(2020-12-30) 		18.59 128.12% 139,541,386 95,544 -6.1
13.13
53.68
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
26.45
 22,712 26.05 26.45 25.86 0 0 0
23/09/2024
25.96
 24,514 25.96 26.15 25.86 0 0 0
20/09/2024
25.86
 40,600 26.05 26.15 25.86 0 0 0
19/09/2024
26.05
 24,600 26.45 26.45 25.86 0 0 0
18/09/2024
26.05
 40,440 25.96 26.35 25.96 0 0 0
17/09/2024
26.05
 52,421 25.86 26.25 25.76 0 0 0
16/09/2024
25.86
 26,144 26.25 27.04 25.86 0 0 0
13/09/2024
26.25
 19,804 26.55 26.55 25.86 0 0 0
12/09/2024
26.35
 12,200 26.45 26.55 26.35 0 0 0
11/09/2024
26.15
 55,409 26.64 26.64 25.96 0 0 0
10/09/2024
26.45
 43,643 26.94 26.94 26.35 0 0 0
09/09/2024
26.64
 72,016 27.04 27.23 26.55 0 0 0
06/09/2024
27.14
 51,000 27.53 27.53 26.74 0 0 0
05/09/2024
26.94
 29,163 27.92 27.92 26.94 0 100 -0.0
04/09/2024
27.04
 88,500 27.33 27.33 26.64 0 0 0
30/08/2024
27.23
 84,903 27.82 27.82 27.23 0 0 0
29/08/2024
27.53
 117,540 28.02 28.12 27.43 0 0 0
28/08/2024
28.12
 101,704 28.32 28.32 27.92 0 0 0
27/08/2024
28.22
 176,554 27.73 28.81 27.23 0 0 0
26/08/2024
27.33
 128,316 27.82 28.02 27.33 0 0 0
23/08/2024
27.82
 102,303 28.51 28.51 27.82 300 0 0.0
22/08/2024
28.32
 548,524 27.43 29.50 27.33 100 0 0.0
21/08/2024
27.33
 51,600 27.53 27.92 26.74 0 0 0
20/08/2024
27.23
 53,601 27.53 27.92 26.94 0 0 0
19/08/2024
27.53
 130,980 25.96 27.53 25.96 0 1,000 -0.0
16/08/2024
26.25
 98,175 25.17 26.25 25.17 0 1,500 -0.0
15/08/2024
25.37
 121,575 25.07 25.37 24.87 0 0 0
14/08/2024
24.78
 55,400 25.66 25.76 24.78 0 0 0
13/08/2024
25.56
 61,100 25.56 25.96 25.37 0 1,000 -0.0
12/08/2024
25.66
 66,100 25.17 25.66 25.07 0 1,500 -0.0
09/08/2024
25.17
 57,931 25.56 25.86 24.78 0 0 0
08/08/2024
25.27
 104,603 26.45 26.45 24.68 5,000 0 0.1
07/08/2024
24.97
 25,834 24.97 25.27 24.97 0 0 0
06/08/2024
24.87
 41,186 24.58 25.07 24.58 0 0 0
05/08/2024
24.58
 160,370 25.37 25.56 24.58 0 100 -0.0
02/08/2024
25.66
 240,577 25.37 25.66 24.78 0 85,700 -2.2
01/08/2024
25.37
 228,765 26.35 26.55 25.27 0 35,400 -0.9
31/07/2024
26.15
 74,000 26.25 26.64 26.15 0 28,000 -0.8
30/07/2024
26.35
 307,449 26.64 26.74 26.25 0 124,600 -3.4
29/07/2024
26.55
 109,512 26.94 27.53 26.55 0 34,000 -0.9
26/07/2024
26.94
 124,200 26.64 26.94 26.15 0 0 0
25/07/2024
26.64
 215,033 26.45 27.14 26.15 0 88,000 -2.4
24/07/2024
26.15
 300,745 25.37 26.35 25.27 0 140,600 -3.7
23/07/2024
25.56
 41,523 26.15 26.45 25.56 0 12,900 -0.3
22/07/2024
25.86
 218,011 25.86 26.25 25.86 0 90,200 -2.4
19/07/2024
25.96
 168,994 26.15 27.53 25.76 0 57,400 -1.5
18/07/2024
26.55
 275,488 26.55 26.55 25.66 0 136,300 -3.6
17/07/2024
26.45
 577,637 28.32 28.51 25.17 0 70,400 -1.9
16/07/2024
28.02
 249,240 29.30 29.50 27.92 0 56,000 -1.6
15/07/2024
29.00
 152,000 29.50 29.50 29.00 0 52,100 -1.6
12/07/2024
29.50
 156,839 29.00 29.50 29.00 0 0 0
11/07/2024
28.81
 145,854 29.20 29.59 28.81 0 41,000 -1.2
10/07/2024
28.91
 355,480 28.91 29.79 28.71 0 131,000 -3.9
09/07/2024
28.51
 265,746 29.30 29.59 28.51 0 76,000 -2.2
08/07/2024
29.10
 192,426 29.20 30.38 29.00 0 38,200 -1.1
05/07/2024
29.00
 213,319 28.61 29.99 28.61 0 49,300 -1.5
04/07/2024
29.00
 193,170 28.22 29.30 28.22 7,100 38,600 -0.9
03/07/2024
28.02
 127,012 28.02 28.71 27.53 0 58,100 -1.7
02/07/2024
27.63
 163,834 28.32 28.51 27.53 0 33,700 -1.0
01/07/2024
27.82
 164,450 29.79 30.38 27.73 6,300 31,000 -0.7
28/06/2024
29.59
 152,850 30.48 30.48 28.91 0 0 0
27/06/2024
30.09
 197,527 29.50 31.17 29.50 800 0 0.0
26/06/2024
29.69
 95,583 29.00 30.38 28.91 0 0 0
25/06/2024
28.61
 137,352 28.32 29.50 27.92 0 0 0
24/06/2024
28.41
 227,792 31.17 31.17 28.41 0 0 0
21/06/2024
31.07
 195,514 28.91 31.27 28.91 0 0 0
20/06/2024
29.50
 281,151 28.51 29.50 28.41 0 300 -0.0
19/06/2024
28.61
 92,096 29.20 29.40 27.82 0 0 0
18/06/2024
28.71
 160,671 27.33 29.40 27.33 0 0 0
17/06/2024
27.73
 190,223 25.96 27.73 25.96 0 0 0
14/06/2024
25.56
 178,646 26.55 26.74 25.56 0 0 0
13/06/2024
26.15
 134,000 25.96 26.94 25.56 0 0 0
12/06/2024
25.96
 189,364 25.96 26.05 25.07 0 10,423 -0.3
11/06/2024
25.96
 171,638 27.53 27.73 25.56 0 305 -0.0
10/06/2024
27.14
 386,150 25.56 28.02 25.56 0 30,300 -0.8
07/06/2024: Cổ tức tiền mặt tỉ lệ: 4%
07/06/2024
25.56
 242,418 24.19 25.76 24.09 0 0 0
06/06/2024
23.79
 687,143 21.86 23.79 21.86 0 107,700 -2.6
05/06/2024
21.76
 35,000 21.67 22.15 21.67 0 0 0
04/06/2024
21.47
 18,600 21.38 21.96 21.28 0 1,500 -0.0
03/06/2024
21.47
 16,600 21.28 21.57 21.28 1,400 0 0.0
31/05/2024
21.18
 17,800 21.57 21.76 21.09 0 0 0
30/05/2024
21.47
 13,705 21.38 21.76 21.38 0 200 -0.0
29/05/2024
21.76
 21,100 21.38 21.96 21.38 0 0 0
28/05/2024
21.38
 16,200 21.18 22.15 21.18 200 100 0.0
27/05/2024
21.28
 45,300 20.31 21.28 20.31 0 10,000 -0.2
24/05/2024
21.38
 14,600 21.96 21.96 21.28 0 0 0
23/05/2024
22.05
 29,302 22.05 22.73 21.76 0 1,300 -0.0
22/05/2024
21.76
 95,200 21.86 22.54 21.76 0 12,000 -0.3
21/05/2024
21.86
 19,701 21.47 21.86 21.47 0 0 0
20/05/2024
21.28
 24,100 21.09 21.67 21.09 0 0 0
17/05/2024
21.38
 14,400 21.09 21.38 20.99 0 0 0
16/05/2024
21.28
 10,412 20.99 21.28 20.99 0 0 0
15/05/2024
21.18
 2,118 20.79 21.28 20.79 0 0 0
14/05/2024
21.18
 1,804 20.89 21.18 19.83 0 100 -0.0
13/05/2024
21.09
 4,200 21.09 21.18 21.09 1,300 0 0.0
10/05/2024
20.89
 10,100 21.18 21.18 20.89 0 0 0
09/05/2024
21.28
 2,300 21.09 21.28 21.09 0 0 0
08/05/2024
20.99
 1,690 21.67 21.67 20.60 300 0 0.0
07/05/2024
20.89
 1,200 20.89 20.89 20.89 0 0 0
06/05/2024
21.57
 700 20.79 21.57 20.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |