CTCP Cảng Hải Phòng (php)

33.50
-0.10
(-0.30%)
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
(2026-02-11) 		-2.30 -6.39% 6,927,100 38,200 2.2
31.30
40.90
33.50
2 tháng
(2026-01-12) 		-0.30 -0.88% 14,265,800 282,400 11.4
31.30
40.90
33.50
3 tháng
(2025-12-15) 		1.90 5.97% 15,937,300 40,000 4.0
30.60
40.90
33.50
6 tháng
(2025-09-15) 		-1.50 -4.26% 20,657,700 -25,300 1.8
30.50
40.90
33.50
12 tháng
(2025-03-18) 		-8.58 -20.29% 53,333,700 282,084 13.4
25.76
44.24
33.50
24 tháng
(2024-03-25) 		11.94 54.86% 98,520,404 -1,407,516 -33.3
19.83
53.68
33.50
36 tháng
(2023-03-29) 		16.96 101.26% 101,897,811 -237,796 -7.3
16.17
53.68
33.50
60 tháng
(2021-04-08) 		18.37 119.81% 153,525,451 108,944 -2.5
13.13
53.68
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |