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
(2025-11-05) 		-0.90 -2.63% 1,877,200 -2,700 -0.1
33.10
35.20
33.20
2 tháng
(2025-10-06) 		-1.40 -4.03% 3,745,900 -71,200 -2.5
30.50
35.20
33.20
3 tháng
(2025-09-08) 		-1.51 -4.32% 4,849,500 -71,400 -2.5
30.50
35.20
33.20
6 tháng
(2025-06-09) 		-2.59 -7.21% 23,557,700 230,400 8.7
30.50
40.61
33.20
12 tháng
(2024-12-10) 		-1.90 -5.39% 59,034,304 202,340 7.6
25.76
53.68
33.20
24 tháng
(2023-12-18) 		13.67 69.60% 82,787,528 -1,422,916 -36.8
19.63
53.68
33.20
36 tháng
(2022-12-21) 		17.22 107.10% 86,536,602 24,704 -6.0
14.94
53.68
33.20
60 tháng
(2020-12-31) 		18.79 129.49% 139,596,136 95,044 -6.1
13.13
53.68
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
20.21
 8,600 20.21 20.31 19.83 0 0 0
30/11/2023
20.21
 9,800 20.12 20.31 20.21 0 0 0
29/11/2023
20.12
 18,700 20.89 20.89 20.12 0 0 0
28/11/2023
20.89
 1,000 20.89 20.89 20.89 0 0 0
27/11/2023
20.89
 500 20.50 20.99 20.89 500 0 0.0
24/11/2023
20.50
 2,700 20.60 20.60 20.50 0 500 -0.0
23/11/2023
20.60
 3,700 20.89 20.89 20.31 0 500 -0.0
22/11/2023
20.89
 7,100 21.09 21.09 20.60 0 0 0
21/11/2023
21.09
 2,200 20.79 21.09 21.09 0 0 0
20/11/2023
20.79
 5,000 21.09 21.09 20.79 0 0 0
17/11/2023
21.09
 2,300 20.99 21.09 21.09 0 300 -0.0
16/11/2023
20.99
 900 21.09 21.09 20.99 0 0 0
15/11/2023
21.09
 1,500 20.79 21.18 21.09 0 500 -0.0
14/11/2023
20.79
 4,300 20.70 21.67 20.70 0 0 0
10/11/2023
20.70
 1,400 20.79 20.79 20.70 0 0 0
09/11/2023
20.79
 4,000 21.18 22.15 20.31 0 0 0
08/11/2023
21.18
 4,100 20.31 21.18 20.50 0 200 -0.0
07/11/2023
20.31
 9,000 20.41 20.41 20.31 0 5,100 -0.1
06/11/2023
20.41
 8,800 20.79 20.79 20.31 0 0 0
03/11/2023
20.79
 13,500 21.18 21.67 20.60 0 10,000 -0.2
02/11/2023
21.18
 6,600 20.50 21.47 20.50 300 0 0.0
01/11/2023
20.50
 14,700 20.50 21.18 20.50 4,900 10,000 -0.1
31/10/2023
20.50
 17,400 21.28 21.28 20.50 0 0 0
30/10/2023
21.28
 600 21.57 21.57 21.28 400 100 0.0
27/10/2023
21.57
 5,300 20.41 21.57 20.50 0 0 0
26/10/2023
20.41
 36,600 20.89 22.25 20.41 15,400 0 0.3
25/10/2023
20.89
 11,100 20.60 20.89 20.60 3,800 0 0.1
24/10/2023
20.60
 9,000 20.41 20.70 20.50 0 0 0
23/10/2023
20.41
 7,000 19.92 20.60 20.31 1,000 0 0.0
20/10/2023
19.92
 3,400 21.28 21.28 19.34 0 0 0
19/10/2023
21.28
 3,500 21.86 21.86 20.41 0 0 0
18/10/2023
21.86
 400 22.25 22.25 21.38 0 0 0
17/10/2023
22.25
 4,800 23.12 23.12 22.25 1,500 0 0.0
16/10/2023
23.12
 16,000 22.25 23.21 22.25 5,000 0 0.1
13/10/2023
22.25
 700 22.54 22.54 22.25 0 0 0
12/10/2023
22.54
 8,800 22.34 22.54 22.34 2,500 0 0.1
11/10/2023
22.34
 1,600 22.34 22.34 22.34 0 0 0
10/10/2023
22.34
 6,600 22.25 22.34 22.25 0 0 0
09/10/2023
22.25
 400 22.44 22.44 22.25 0 0 0
06/10/2023
22.44
 1,700 22.44 22.44 22.44 0 0 0
05/10/2023
22.44
 7,500 22.05 22.54 22.05 5,000 300 0.1
04/10/2023
22.05
 200 22.25 22.25 22.05 0 0 0
03/10/2023
22.25
 16,500 22.73 22.83 22.25 5,000 0 0.1
02/10/2023
22.73
 6,200 22.25 22.73 22.25 2,800 0 0.1
29/09/2023
22.25
 500 22.54 22.54 22.25 0 0 0
28/09/2023
22.54
 9,200 22.54 22.73 21.96 0 0 0
27/09/2023
22.54
 500 22.73 22.73 22.44 0 0 0
26/09/2023
22.73
 4,300 22.73 22.73 22.54 3,000 0 0.1
25/09/2023
22.73
 46,900 22.92 22.92 22.73 23,600 1,500 0.5
22/09/2023
22.92
 18,700 23.50 23.50 22.63 13,100 0 0.3
21/09/2023
23.50
 17,900 23.70 23.99 23.41 0 0 0
20/09/2023
23.70
 7,000 23.60 23.70 23.31 1,500 300 0.0
19/09/2023
23.60
 8,400 23.70 23.79 23.41 4,000 0 0.1
18/09/2023
23.70
 16,300 23.21 23.79 23.41 5,700 0 0.1
15/09/2023
23.21
 15,500 23.79 23.79 23.21 11,000 0 0.3
14/09/2023
23.79
 22,600 23.60 23.99 23.79 14,200 0 0.3
13/09/2023
23.60
 41,100 23.60 24.08 23.41 0 0 0
12/09/2023
23.60
 8,000 23.70 23.70 23.31 2,200 0 0.1
11/09/2023
23.70
 46,700 23.12 23.79 23.21 13,300 0 0.3
08/09/2023
23.12
 33,800 23.21 23.31 22.54 19,700 200 0.5
07/09/2023
23.21
 11,800 23.12 23.21 22.44 4,500 0 0.1
06/09/2023
23.12
 9,700 23.12 23.21 23.12 6,000 0 0.1
05/09/2023
23.12
 23,600 22.44 23.21 22.44 7,000 0 0.2
31/08/2023
22.44
 8,800 22.25 22.44 21.76 300 0 0.0
30/08/2023
22.25
 7,600 22.44 22.44 21.28 0 0 0
29/08/2023
22.44
 10,600 22.73 22.73 21.47 4,000 0 0.1
28/08/2023
22.73
 500 21.76 22.73 21.76 0 0 0
25/08/2023
21.76
 3,400 21.57 22.25 21.67 0 0 0
24/08/2023
21.57
 3,300 22.25 22.54 21.47 0 0 0
23/08/2023
22.25
 10,200 21.67 22.44 21.67 7,000 0 0.2
22/08/2023
21.67
 1,500 22.44 23.21 21.67 800 0 0.0
21/08/2023
22.44
 10,800 22.15 22.44 19.83 5,700 0 0.1
18/08/2023
22.15
 124,500 22.73 23.21 20.41 54,500 500 1.2
17/08/2023
22.73
 1,300 23.21 23.21 22.73 0 0 0
16/08/2023
23.21
 2,500 22.73 23.21 21.76 2,200 100 0.1
15/08/2023
22.73
 3,700 22.73 23.21 22.63 800 0 0.0
14/08/2023
22.73
 13,400 22.73 22.83 22.25 6,600 400 0.1
11/08/2023
22.73
 1,400 23.02 23.02 22.73 0 0 0
10/08/2023
23.02
 24,700 23.12 23.21 23.02 22,000 0 0.5
09/08/2023
23.12
 11,400 23.12 23.21 23.12 4,000 0 0.1
08/08/2023
23.12
 13,300 23.31 24.18 23.02 7,200 0 0.2
07/08/2023
23.31
 52,200 23.70 23.70 23.12 32,200 0 0.8
04/08/2023
23.70
 9,700 23.21 23.79 22.25 3,500 100 0.1
03/08/2023
23.21
 8,500 23.70 23.79 23.21 5,000 0 0.1
02/08/2023
23.70
 3,100 23.70 23.70 23.70 0 0 0
01/08/2023: Cổ tức tiền mặt tỉ lệ: 4%
01/08/2023
23.70
 10,900 23.31 23.70 23.60 0 0 0
31/07/2023
23.31
 19,600 23.69 23.69 23.31 12,700 0 0.3
28/07/2023
23.69
 18,900 23.50 23.79 23.50 8,000 0 0.2
27/07/2023
23.50
 25,500 23.40 23.69 23.40 10,600 0 0.3
26/07/2023
23.40
 30,900 23.40 23.40 23.40 17,500 26 0.4
25/07/2023
23.40
 30,900 23.79 24.55 23.12 18,800 601 0.4
24/07/2023
23.79
 7,700 23.69 23.88 22.64 5,000 23 0.1
21/07/2023
23.69
 6,500 23.79 23.79 23.69 4,000 0 0.1
20/07/2023
23.79
 25,900 23.50 23.79 23.31 3,800 1 0.1
19/07/2023
23.50
 33,600 22.93 23.50 22.83 17,100 100 0.4
18/07/2023
22.93
 13,700 22.83 23.02 22.64 7,100 0 0.2
17/07/2023
22.83
 23,300 23.12 23.12 22.17 12,000 0 0.3
14/07/2023
23.12
 20,900 23.12 23.79 22.45 9,400 0 0.2
13/07/2023
23.12
 31,200 22.45 23.21 22.55 15,000 5 0.4
12/07/2023
22.45
 1,500 22.55 22.74 22.45 300 4 0.0

Chính sách bảo mật | Điều khoản sử dụng |