Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	39.20	602,900	39.40	39.97	38.92	0	0	0
24/07/2025	39.30	288,600	39.40	39.49	38.63	0	0	0
23/07/2025	39.30	458,700	39.69	39.88	38.92	0	0	0
22/07/2025	39.59	515,800	38.44	39.88	38.44	0	0	0
21/07/2025	38.53	465,000	38.63	39.88	38.34	0	0	0
18/07/2025	38.53	633,500	37.96	38.92	37.48	0	0	0
17/07/2025	37.67	330,300	37.96	38.34	37.48	0	0	0
16/07/2025	37.86	217,500	37.86	38.34	37.48	0	0	0
15/07/2025	37.57	422,600	38.15	38.44	37.48	0	0	0
14/07/2025	38.15	450,100	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	884,900	37.09	38.24	36.99	0	0	0
09/07/2025	36.99	364,000	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	0	0
04/07/2025	36.51	178,800	36.90	36.99	36.42	0	0	0
03/07/2025	36.80	576,400	36.80	38.15	36.03	0	0	0
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	0	0
25/06/2025	35.27	163,000	35.46	35.84	35.07	0	0	0
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	0	0
16/06/2025	37.28	383,500	36.51	37.67	36.42	0	0	0
13/06/2025	36.42	411,100	35.55	36.71	35.27	0	0	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	0	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	36.13	0	0	0
03/06/2025	36.42	104,100	36.99	36.99	36.23	0	0	0
02/06/2025	36.61	165,300	35.84	36.61	35.65	0	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	0	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
16/05/2025	35.94	243,000	36.99	36.99	35.75	0	0	0
15/05/2025	36.90	275,400	36.90	37.57	36.51	0	0	0
14/05/2025	36.90	827,200	34.88	37.48	34.88	0	0	0
13/05/2025	34.59	296,300	35.84	35.84	34.50	0	0	0
12/05/2025	35.55	180,400	33.92	35.55	33.73	0	0	0
09/05/2025	34.11	160,200	34.11	34.50	33.63	0	0	0
08/05/2025	34.21	216,600	34.30	34.50	33.63	0	0	0
07/05/2025	34.30	186,400	34.69	34.88	34.02	0	0	0
06/05/2025	34.40	335,200	34.98	35.55	34.30	0	0	0
05/05/2025	34.98	334,300	33.63	35.07	33.44	0	0	0
02/05/2025	50.74	643,077	48.14	50.93	48.05	0	0	0
01/05/2025	39.69	290,341	41.03	41.41	39.59	0	0	0
30/04/2025	40.65	738,700	43.82	43.82	40.55	0	0	0
29/04/2025	33.15	337,239	31.61	33.63	31.13	0	0	0
28/04/2025	31.61	116,406	32.09	32.09	31.23	0	0	0
25/04/2025	32.09	101,400	31.90	32.67	31.71	0	0	0
24/04/2025	31.81	100,323	31.71	32.67	31.23	0	0	0
23/04/2025	31.90	119,120	30.75	32.09	30.65	0	0	0
22/04/2025	30.56	355,904	31.71	31.71	27.29	0	0	0
21/04/2025	31.71	94,768	32.38	32.67	31.71	0	0	0
18/04/2025	32.38	178,355	31.81	32.96	31.71	0	0	0
17/04/2025	31.81	260,702	31.33	32.09	29.88	0	0	0
16/04/2025	31.61	242,986	32.38	32.38	31.33	0	0	0
15/04/2025	32.09	217,414	33.15	33.25	31.52	0	0	0
14/04/2025	32.57	373,835	32.19	33.25	31.81	0	0	0
11/04/2025	31.61	513,307	33.15	33.15	29.69	0	0	0
10/04/2025	28.83	20,938	28.83	28.83	28.83	0	0	0
09/04/2025	25.18	276,474	23.35	27.39	23.35	0	0	0
08/04/2025	26.81	671,537	33.63	36.23	26.81	0	0	0
07/04/2025	36.51	178,800	36.90	36.99	36.42	0	0	0
04/04/2025	33.63	423,298	30.75	34.88	30.17	0	0	0
03/04/2025	34.88	450,816	38.92	38.92	34.88	0	0	0
02/04/2025	40.55	63,391	41.13	41.80	40.55	0	0	0
01/04/2025	40.93	42,064	40.84	41.80	40.55	0	0	0
31/03/2025	42.28	492,776	41.32	42.28	39.40	0	0	0
28/03/2025	41.90	166,883	42.76	43.05	41.80	0	0	0
27/03/2025	42.86	91,420	43.24	43.24	42.76	0	0	0
26/03/2025	43.14	265,770	42.18	43.53	41.90	0	0	0
25/03/2025	41.99	141,759	42.76	42.76	41.70	0	0	0
24/03/2025	42.86	100,886	43.24	43.24	42.47	0	0	0
21/03/2025	43.24	157,916	43.24	43.24	42.66	0	0	0
20/03/2025	43.05	320,035	41.99	43.72	41.90	0	0	0
19/03/2025	41.99	108,197	41.61	41.99	41.03	0	0	0
18/03/2025	41.32	110,894	41.13	41.61	40.93	0	0	0
17/03/2025	40.65	738,700	43.82	43.82	40.55	0	0	0
14/03/2025	41.80	251,527	43.24	43.24	41.32	0	0	0
13/03/2025	43.24	208,600	43.05	44.11	42.66	0	0	0
12/03/2025	43.24	409,809	41.51	43.62	41.51	0	0	0
11/03/2025	41.70	180,741	41.13	42.28	40.26	0	0	0
10/03/2025	41.32	113,684	41.80	42.09	40.45	0	0	0

Page:
<<
3
4
5
>>

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