CTCP Cảng Hải Phòng (php)

37.40
2.40
(6.86%)
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
(2026-06-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
25.56
 300,745 24.79 25.75 24.70 0 140,600 -3.7
23/07/2024
24.98
 41,523 25.56 25.85 24.98 0 12,900 -0.3
22/07/2024
25.27
 218,011 25.27 25.66 25.27 0 90,200 -2.4
19/07/2024
25.37
 168,994 25.56 26.91 25.18 0 57,400 -1.5
18/07/2024
25.94
 275,488 25.94 25.94 25.08 0 136,300 -3.6
17/07/2024
25.85
 577,637 27.67 27.87 24.60 0 70,400 -1.9
16/07/2024
27.39
 249,240 28.63 28.83 27.29 0 56,000 -1.6
15/07/2024
28.35
 152,000 28.83 28.83 28.35 0 52,100 -1.6
12/07/2024
28.83
 156,839 28.35 28.83 28.35 0 0 0
11/07/2024
28.15
 145,854 28.54 28.92 28.15 0 41,000 -1.2
10/07/2024
28.25
 355,480 28.25 29.12 28.06 0 131,000 -3.9
09/07/2024
27.87
 265,746 28.63 28.92 27.87 0 76,000 -2.2
08/07/2024
28.44
 192,426 28.54 29.69 28.35 0 38,200 -1.1
05/07/2024
28.35
 213,319 27.96 29.31 27.96 0 49,300 -1.5
04/07/2024
28.35
 193,170 27.58 28.63 27.58 7,100 38,600 -0.9
03/07/2024
27.39
 127,012 27.39 28.06 26.91 0 58,100 -1.7
02/07/2024
27.00
 163,834 27.67 27.87 26.91 0 33,700 -1.0
01/07/2024
27.19
 164,450 29.12 29.69 27.10 6,300 31,000 -0.7
28/06/2024
28.92
 152,850 29.79 29.79 28.25 0 0 0
27/06/2024
29.40
 197,527 28.83 30.46 28.83 800 0 0.0
26/06/2024
29.02
 95,583 28.35 29.69 28.25 0 0 0
25/06/2024
27.96
 137,352 27.67 28.83 27.29 0 0 0
24/06/2024
27.77
 227,792 30.46 30.46 27.77 0 0 0
21/06/2024
30.36
 195,514 28.25 30.56 28.25 0 0 0
20/06/2024
28.83
 281,151 27.87 28.83 27.77 0 300 -0.0
19/06/2024
27.96
 92,096 28.54 28.73 27.19 0 0 0
18/06/2024
28.06
 160,671 26.71 28.73 26.71 0 0 0
17/06/2024
27.10
 190,223 25.37 27.10 25.37 0 0 0
14/06/2024
24.98
 178,646 25.94 26.14 24.98 0 0 0
13/06/2024
25.56
 134,000 25.37 26.33 24.98 0 0 0
12/06/2024
25.37
 189,364 25.37 25.46 24.50 0 10,423 -0.3
11/06/2024
25.37
 171,638 26.91 27.10 24.98 0 305 -0.0
10/06/2024
26.52
 386,150 24.98 27.39 24.98 0 30,300 -0.8
07/06/2024: Cổ tức tiền mặt tỉ lệ: 4%
07/06/2024
24.98
 242,418 23.64 25.18 23.54 0 0 0
06/06/2024
23.25
 687,143 21.36 23.25 21.36 0 107,700 -2.6
05/06/2024
21.27
 35,000 21.17 21.65 21.17 0 0 0
04/06/2024
20.99
 18,600 20.89 21.46 20.80 0 1,500 -0.0
03/06/2024
20.99
 16,600 20.80 21.08 20.80 1,400 0 0.0
31/05/2024
20.70
 17,800 21.08 21.27 20.61 0 0 0
30/05/2024
20.99
 13,705 20.89 21.27 20.89 0 200 -0.0
29/05/2024
21.27
 21,100 20.89 21.46 20.89 0 0 0
28/05/2024
20.89
 16,200 20.70 21.65 20.70 200 100 0.0
27/05/2024
20.80
 45,300 19.85 20.80 19.85 0 10,000 -0.2
24/05/2024
20.89
 14,600 21.46 21.46 20.80 0 0 0
23/05/2024
21.55
 29,302 21.55 22.21 21.27 0 1,300 -0.0
22/05/2024
21.27
 95,200 21.36 22.02 21.27 0 12,000 -0.3
21/05/2024
21.36
 19,701 20.99 21.36 20.99 0 0 0
20/05/2024
20.80
 24,100 20.61 21.17 20.61 0 0 0
17/05/2024
20.89
 14,400 20.61 20.89 20.51 0 0 0
16/05/2024
20.80
 10,412 20.51 20.80 20.51 0 0 0
15/05/2024
20.70
 2,118 20.32 20.80 20.32 0 0 0
14/05/2024
20.70
 1,804 20.42 20.70 19.38 0 100 -0.0
13/05/2024
20.61
 4,200 20.61 20.70 20.61 1,300 0 0.0
10/05/2024
20.42
 10,100 20.70 20.70 20.42 0 0 0
09/05/2024
20.80
 2,300 20.61 20.80 20.61 0 0 0
08/05/2024
20.51
 1,690 21.17 21.17 20.13 300 0 0.0
07/05/2024
20.42
 1,200 20.42 20.42 20.42 0 0 0
06/05/2024
21.08
 700 20.32 21.08 20.32 0 0 0
03/05/2024
21.08
 2,106 21.46 21.46 20.70 0 0 0
02/05/2024
20.51
 300 20.51 20.51 20.51 0 0 0
26/04/2024
20.61
 3,700 19.95 20.61 19.95 0 0 0
25/04/2024
20.61
 15,200 20.23 20.61 19.95 0 0 0
24/04/2024
19.57
 4,407 20.32 20.32 19.76 0 0 0
23/04/2024
19.38
 10,210 20.13 20.32 19.28 400 0 0.0
22/04/2024
20.13
 9,500 20.13 20.23 20.04 100 0 0.0
19/04/2024
19.76
 5,500 19.95 19.95 19.76 0 0 0
17/04/2024
19.95
 5,800 20.61 20.61 18.05 0 0 0
16/04/2024
20.13
 4,700 20.13 20.13 20.13 0 0 0
15/04/2024
20.32
 6,400 21.65 21.65 20.32 0 0 0
12/04/2024
21.65
 2,500 20.51 21.65 20.51 0 0 0
11/04/2024
20.42
 817 20.70 20.70 20.42 0 0 0
10/04/2024
20.70
 1,400 20.61 20.70 20.61 0 0 0
09/04/2024
20.70
 500 20.70 20.70 20.70 0 0 0
08/04/2024
20.80
 4,000 20.80 20.80 20.61 0 0 0
05/04/2024
20.80
 9,800 21.08 21.08 20.80 0 0 0
04/04/2024
21.08
 4,400 21.17 21.17 20.99 0 0 0
03/04/2024
21.17
 11,820 21.17 21.27 21.17 0 0 0
02/04/2024
21.36
 2,100 21.27 21.36 21.08 0 0 0
01/04/2024
21.27
 2,402 21.74 21.74 21.27 0 0 0
29/03/2024
21.55
 5,620 21.08 22.02 21.08 0 0 0
28/03/2024
21.46
 5,331 21.08 21.46 20.99 0 0 0
27/03/2024
21.55
 4,600 21.46 21.55 21.36 0 0 0
26/03/2024
21.55
 32,015 21.65 21.74 21.27 0 12,300 -0.3
25/03/2024
21.27
 24,710 21.65 21.65 21.27 2,000 500 0.0
22/03/2024
21.55
 5,000 20.99 21.65 20.99 0 0 0
21/03/2024
21.08
 12,100 21.17 21.17 20.70 0 100 -0.0
20/03/2024
21.17
 26,948 21.17 21.17 20.99 0 0 0
19/03/2024
21.08
 2,900 20.89 21.08 20.80 0 0 0
18/03/2024
20.80
 10,610 21.08 21.17 20.80 0 0 0
15/03/2024
21.17
 2,150 20.80 21.17 20.80 0 0 0
14/03/2024
21.08
 26,200 20.80 21.17 20.80 100 0 0.0
13/03/2024
20.89
 2,200 20.61 20.89 20.61 0 0 0
12/03/2024
21.17
 13,500 20.32 21.17 20.32 0 1,000 -0.0
11/03/2024
20.80
 2,408 20.80 20.80 20.70 0 0 0
08/03/2024
20.89
 1,400 21.17 21.17 20.70 0 0 0
07/03/2024
21.17
 3,600 20.80 21.17 20.80 0 0 0
06/03/2024
20.89
 8,000 21.46 21.46 20.80 0 0 0
05/03/2024
21.08
 12,000 21.08 21.08 20.99 0 0 0
04/03/2024
21.17
 6,301 20.89 21.65 20.80 0 300 -0.0
01/03/2024
21.17
 8,800 21.17 21.17 20.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |