CTCP Cảng Hải Phòng (php)

35.20
-0.10
(-0.28%)
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
(2025-12-29) 		4.70 15.26% 5,935,200 120,800 4.6
30.70
40.50
35.60
2 tháng
(2025-11-28) 		0.40 1.14% 7,480,900 -138,100 -3.3
30.60
40.50
35.60
3 tháng
(2025-10-29) 		3.20 9.91% 9,626,300 -196,100 -5.3
30.60
40.50
35.60
6 tháng
(2025-07-31) 		-1.17 -3.20% 17,497,900 116,800 5.9
30.50
40.50
35.60
12 tháng
(2025-02-03) 		-13.07 -26.91% 56,422,127 106,887 6.0
25.76
53.68
35.60
24 tháng
(2024-02-07) 		14.12 66.08% 89,395,496 -1,568,116 -40.0
19.83
53.68
35.60
36 tháng
(2023-02-13) 		19.61 123.43% 93,026,692 -186,896 -10.3
15.89
53.68
35.60
60 tháng
(2021-02-22) 		20.72 140.12% 145,534,507 -5,256 -8.5
13.13
53.68
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
21.57
 2,106 21.96 21.96 21.18 0 0 0
02/05/2024
20.99
 300 20.99 20.99 20.99 0 0 0
26/04/2024
21.09
 3,700 20.41 21.09 20.41 0 0 0
25/04/2024
21.09
 15,200 20.70 21.09 20.41 0 0 0
24/04/2024
20.02
 4,407 20.79 20.79 20.21 0 0 0
23/04/2024
19.83
 10,210 20.60 20.79 19.73 400 0 0.0
22/04/2024
20.60
 9,500 20.60 20.70 20.50 100 0 0.0
19/04/2024
20.21
 5,500 20.41 20.41 20.21 0 0 0
17/04/2024
20.41
 5,800 21.09 21.09 18.47 0 0 0
16/04/2024
20.60
 4,700 20.60 20.60 20.60 0 0 0
15/04/2024
20.79
 6,400 22.15 22.15 20.79 0 0 0
12/04/2024
22.15
 2,500 20.99 22.15 20.99 0 0 0
11/04/2024
20.89
 817 21.18 21.18 20.89 0 0 0
10/04/2024
21.18
 1,400 21.09 21.18 21.09 0 0 0
09/04/2024
21.18
 500 21.18 21.18 21.18 0 0 0
08/04/2024
21.28
 4,000 21.28 21.28 21.09 0 0 0
05/04/2024
21.28
 9,800 21.57 21.57 21.28 0 0 0
04/04/2024
21.57
 4,400 21.67 21.67 21.47 0 0 0
03/04/2024
21.67
 11,820 21.67 21.76 21.67 0 0 0
02/04/2024
21.86
 2,100 21.76 21.86 21.57 0 0 0
01/04/2024
21.76
 2,402 22.25 22.25 21.76 0 0 0
29/03/2024
22.05
 5,620 21.57 22.54 21.57 0 0 0
28/03/2024
21.96
 5,331 21.57 21.96 21.47 0 0 0
27/03/2024
22.05
 4,600 21.96 22.05 21.86 0 0 0
26/03/2024
22.05
 32,015 22.15 22.25 21.76 0 12,300 -0.3
25/03/2024
21.76
 24,710 22.15 22.15 21.76 2,000 500 0.0
22/03/2024
22.05
 5,000 21.47 22.15 21.47 0 0 0
21/03/2024
21.57
 12,100 21.67 21.67 21.18 0 100 -0.0
20/03/2024
21.67
 26,948 21.67 21.67 21.47 0 0 0
19/03/2024
21.57
 2,900 21.38 21.57 21.28 0 0 0
18/03/2024
21.28
 10,610 21.57 21.67 21.28 0 0 0
15/03/2024
21.67
 2,150 21.28 21.67 21.28 0 0 0
14/03/2024
21.57
 26,200 21.28 21.67 21.28 100 0 0.0
13/03/2024
21.38
 2,200 21.09 21.38 21.09 0 0 0
12/03/2024
21.67
 13,500 20.79 21.67 20.79 0 1,000 -0.0
11/03/2024
21.28
 2,408 21.28 21.28 21.18 0 0 0
08/03/2024
21.38
 1,400 21.67 21.67 21.18 0 0 0
07/03/2024
21.67
 3,600 21.28 21.67 21.28 0 0 0
06/03/2024
21.38
 8,000 21.96 21.96 21.28 0 0 0
05/03/2024
21.57
 12,000 21.57 21.57 21.47 0 0 0
04/03/2024
21.67
 6,301 21.38 22.15 21.28 0 300 -0.0
01/03/2024
21.67
 8,800 21.67 21.67 20.99 0 0 0
29/02/2024
21.67
 4,300 21.76 21.76 21.47 0 0 0
28/02/2024
21.86
 16,000 21.18 21.86 21.18 0 100 -0.0
27/02/2024
21.47
 1,303 21.18 21.67 21.18 0 0 0
26/02/2024
21.47
 8,700 21.47 21.47 21.38 0 0 0
23/02/2024
21.76
 2,700 21.28 21.76 21.28 0 0 0
22/02/2024
21.47
 2,200 21.76 21.76 21.47 700 0 0.0
21/02/2024
21.67
 5,825 21.76 21.86 21.67 2,500 0 0.1
20/02/2024
22.05
 705 22.05 22.05 21.67 200 0 0.0
19/02/2024
22.05
 9,700 21.09 22.25 21.09 0 0 0
16/02/2024
22.15
 6,004 21.67 22.15 21.67 0 0 0
15/02/2024
21.57
 2,932 21.18 21.76 21.18 0 0 0
07/02/2024
21.38
 2,506 21.09 21.38 20.99 0 0 0
06/02/2024
21.18
 5,000 19.83 22.15 19.83 0 0 0
05/02/2024
21.67
 3,201 21.38 21.76 21.38 2,500 0 0.1
02/02/2024
21.57
 2,618 20.99 21.67 20.99 1,000 1,000 0.0
01/02/2024
21.18
 1,900 21.18 21.18 20.99 0 0 0
31/01/2024
20.79
 9,692 21.28 21.28 20.79 3,000 0 0.1
30/01/2024
21.09
 9,900 21.09 21.09 20.99 4,000 0 0.1
29/01/2024
20.89
 6,117 21.18 21.28 20.89 0 0 0
26/01/2024
21.57
 1,310 21.18 21.57 20.70 0 0 0
25/01/2024
21.38
 20,705 20.79 21.38 20.79 5,000 0 0.1
24/01/2024
20.70
 600 20.60 20.70 20.60 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |