Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	15,000	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	34.02	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	34.21	34.50	33.63	0	0	0
07/05/2025	34.11	159,600	34.78	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	32.48	35.07	32.48	0	1,000	0
29/04/2025	33.15	336,900	31.61	33.63	31.13	0	0	0
28/04/2025	31.61	116,400	32.09	32.09	31.23	100	8,000	-0.3
25/04/2025	32.09	101,300	31.90	32.67	31.71	0	0	0
24/04/2025	31.81	100,100	31.71	32.67	31.23	8,000	0	0.3
23/04/2025	31.90	119,000	30.75	32.09	30.65	0	0	0
22/04/2025	30.56	355,600	31.71	31.71	27.29	0	3,700	-0.1
21/04/2025	31.71	94,500	32.38	32.67	31.71	0	0	0
18/04/2025	32.38	178,100	31.81	32.96	31.71	3,900	0	0.1
17/04/2025	31.81	260,500	31.33	32.09	29.88	700	100	0.0
16/04/2025	31.61	242,800	32.38	32.38	31.33	0	10,100	-0.3
15/04/2025	32.09	216,800	33.15	33.25	31.52	300	3,700	-0.1
14/04/2025	32.57	373,600	32.19	33.25	31.81	100	0	0.0
11/04/2025	31.61	512,600	33.15	33.15	29.69	3,700	900	0.1
10/04/2025	28.83	20,700	28.83	28.83	28.83	0	0	0
09/04/2025	25.18	276,100	23.35	27.39	23.35	0	0	0
08/04/2025	26.81	671,100	33.63	36.23	26.81	0	16,100	-0.5
04/04/2025	33.63	422,900	30.75	34.88	30.17	2,300	12,200	-0.3
03/04/2025	34.88	450,000	38.92	38.92	34.88	0	0	0
02/04/2025	40.55	63,300	41.13	41.80	40.55	0	0	0
01/04/2025	40.93	42,000	40.84	41.80	40.55	0	0	0
31/03/2025	42.28	492,600	41.32	42.28	39.40	300	400	-0.0
28/03/2025	41.90	166,800	42.76	43.05	41.80	0	0	0
27/03/2025	42.86	91,300	43.24	43.24	42.76	12,000	0	0.5
26/03/2025	43.14	265,600	42.18	43.53	41.90	25,300	0	1.1
25/03/2025	41.99	141,600	42.76	42.76	41.70	0	1	-0.0
24/03/2025	42.86	100,700	43.24	43.24	42.47	0	0	0
21/03/2025	43.24	157,800	43.24	43.24	42.66	0	0	0
20/03/2025	43.05	319,700	41.99	43.72	41.90	0	201	-0.0
19/03/2025	41.99	108,100	41.61	41.99	41.03	2,500	0	0.1
18/03/2025	41.32	110,800	41.13	41.61	40.93	0	0	0
17/03/2025	41.32	119,400	41.80	42.18	40.74	200	0	0
14/03/2025	41.80	251,200	43.24	43.24	41.32	0	0	0
13/03/2025	43.24	208,300	43.05	44.11	42.66	0	0	0
12/03/2025	43.24	409,400	41.51	43.62	41.51	0	0	0
11/03/2025	41.70	180,600	41.13	42.28	40.26	0	0	0
10/03/2025	41.32	113,600	41.80	42.09	40.45	0	0	0
07/03/2025	41.90	235,000	42.28	42.28	40.93	100	0	0.0
06/03/2025	42.47	245,200	42.28	42.76	41.41	200	0	0.0
05/03/2025	41.99	552,800	40.17	42.76	39.40	0	0	0
04/03/2025	39.69	457,200	40.36	40.36	38.44	0	0	0
03/03/2025	40.26	186,900	40.93	40.93	40.26	0	0	0
28/02/2025	41.13	368,500	41.13	42.57	39.59	1	0	0.0
27/02/2025	41.13	577,800	43.05	43.05	40.93	0	0	0
26/02/2025	42.86	289,100	42.95	43.72	42.57	0	0	0
25/02/2025	42.66	484,000	44.11	44.11	41.70	0	0	0
24/02/2025	43.62	298,400	44.01	44.49	42.95	0	400	-0.0
21/02/2025	44.20	261,300	43.62	45.07	43.24	0	0	0
20/02/2025	43.34	325,200	44.39	44.49	43.14	0	0	0
19/02/2025	44.39	327,300	43.82	45.35	43.43	400	0	0.0
18/02/2025	43.53	395,600	43.24	44.39	41.70	0	0	0
17/02/2025	41.90	1,437,200	47.18	47.66	41.70	1	100	-0.0
14/02/2025	46.99	685,700	48.14	49.01	46.89	0	0	0
13/02/2025	48.05	477,600	47.85	48.91	46.99	0	0	0
12/02/2025	47.85	310,978	48.81	49.29	47.08	0	700	-0.0
11/02/2025	48.72	264,447	48.33	48.72	46.12	200	10,300	-0.5
10/02/2025	47.47	726,788	50.93	52.75	47.08	0	900	-0.0
07/02/2025	51.89	528,074	52.56	55.73	50.83	1	2,000	-0.1
06/02/2025	52.47	493,021	50.74	57.56	50.74	900	0	0.0
05/02/2025	50.74	643,077	48.14	50.93	48.05	800	1,000	-0.0
04/02/2025	48.43	390,442	47.47	48.91	45.93	0	0	0
03/02/2025	47.47	176,200	48.05	48.91	46.89	0	0	0
24/01/2025	48.14	632,028	47.56	49.01	46.41	0	0	0
23/01/2025	47.08	184,475	53.62	53.62	45.64	0	100	-0.0
22/01/2025	47.37	185,580	46.12	47.47	45.16	0	0	0
21/01/2025	46.60	355,098	44.97	46.60	43.72	0	0	0
20/01/2025	44.97	347,821	43.82	45.64	43.62	1,000	0	0.0
17/01/2025	44.20	221,497	43.05	44.39	42.76	0	0	0
16/01/2025	43.05	774,795	40.36	43.05	40.36	100	0	0.0
15/01/2025	40.74	147,229	40.26	40.74	39.49	900	0	0.0
14/01/2025	39.97	53,804	39.30	40.17	39.30	0	0	0
13/01/2025	39.69	243,879	40.45	40.45	38.92	0	0	0
10/01/2025	40.45	129,612	40.84	41.13	39.59	0	0	0
09/01/2025	40.93	86,878	41.22	41.51	40.45	0	0	0
08/01/2025	41.22	316,064	40.36	41.41	40.17	200	0	0.0
07/01/2025	40.26	92,903	39.88	40.36	39.59	0	0	0
06/01/2025	39.40	234,736	39.69	41.32	39.30	0	0	0
03/01/2025	39.69	290,341	41.03	41.41	39.59	6	0	0.0
02/01/2025	41.22	453,884	40.36	41.99	40.17	0	0	0
31/12/2024	40.17	155,434	40.84	40.84	39.78	0	0	0
30/12/2024	40.07	195,177	39.20	40.84	38.44	0	0	0
27/12/2024	38.63	428,896	40.26	40.74	38.44	0	0	0
26/12/2024	39.78	150,738	40.26	40.26	39.78	4	0	0.0
25/12/2024	40.17	198,323	39.97	41.03	39.49	3	1,000	-0.0
24/12/2024	39.97	276,041	40.74	40.74	39.49	0	0	0
23/12/2024	40.84	304,898	39.59	41.32	39.30	0	0	0
20/12/2024	39.59	345,418	38.34	39.97	37.96	0	26,000	-1.1
19/12/2024	38.44	399,958	37.48	39.88	36.51	0	0	0
18/12/2024	37.38	247,464	36.23	37.67	36.03	0	0	0
17/12/2024	35.94	537,356	36.80	36.99	35.94	1,540	4,000	-0.1
16/12/2024	36.90	227,735	36.80	37.48	36.80	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 (2026-06-29)	-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