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)
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
11/07/2023
22.55
 37,100 22.45 22.55 21.88 17,200 9 0.4
10/07/2023
22.45
 21,000 22.64 22.64 22.07 11,000 0 0.3
07/07/2023
22.64
 4,400 22.45 22.64 21.98 0 0 0
06/07/2023
22.45
 3,400 22.64 22.83 22.45 0 33 -0.0
05/07/2023
22.64
 48,506 21.88 22.83 21.88 26,100 4,400 0.5
04/07/2023
21.88
 15,701 22.07 22.07 21.69 5,400 0 0.1
03/07/2023
22.07
 5,700 22.07 22.17 21.88 2,100 100 0.0
30/06/2023
22.07
 16,200 22.07 22.17 21.69 6,500 0 0.2
29/06/2023
22.07
 26,300 22.17 22.74 21.88 16,600 0 0.4
28/06/2023
22.17
 7,400 22.26 25.12 21.98 6,000 0 0.1
27/06/2023
22.26
 37,100 21.79 22.36 21.50 24,100 0 0.6
26/06/2023
21.79
 12,500 21.88 21.88 21.50 3,900 0 0.1
23/06/2023
21.88
 37,712 21.98 22.17 21.50 17,600 7 0.4
22/06/2023
21.98
 20,901 21.88 22.74 21.88 15,000 0 0.3
21/06/2023
21.88
 50,376 21.88 21.98 21.22 23,400 30 0.5
20/06/2023
21.88
 22,100 21.60 22.64 21.60 17,000 0 0.4
19/06/2023
21.60
 17,854 21.79 21.79 21.41 10,000 30 0.2
16/06/2023
21.79
 9,722 21.88 22.26 21.79 6,000 0 0.1
15/06/2023
21.88
 11,506 21.79 22.07 21.79 7,000 0 0.2
14/06/2023
21.79
 7,828 21.79 22.26 20.93 6,400 20 0.1
13/06/2023
21.79
 47,420 21.22 21.98 21.41 0 0 0
12/06/2023
21.22
 22,700 20.93 21.60 21.12 12,100 0 0.3
09/06/2023
20.93
 9,901 21.31 21.31 20.93 1,900 0 0.0
08/06/2023
21.31
 40,806 21.79 21.88 21.22 24,000 201 0.5
07/06/2023
21.79
 32,640 21.98 22.17 21.12 12,600 0 0.3
06/06/2023
21.98
 121,033 21.12 22.07 20.93 65,600 30 1.5
05/06/2023
21.12
 56,478 20.46 21.22 20.36 18,400 230 0.4
02/06/2023
20.46
 84,520 19.69 20.65 19.41 35,000 10 0.7
01/06/2023
19.69
 14,800 19.41 19.88 19.03 8,100 0 0.2
31/05/2023
19.41
 22,520 19.41 19.60 19.31 10,900 20 0.2
30/05/2023
19.41
 21,710 19.50 19.50 19.03 10,000 0 0.2
29/05/2023
19.50
 6,700 19.12 19.79 19.41 26,200 0 0.5
26/05/2023
19.12
 30,000 19.31 19.69 19.03 15,900 0 0.3
25/05/2023
19.31
 7,800 19.88 20.46 19.31 5,000 0 0.1
24/05/2023
19.88
 3,938 19.41 19.88 19.12 2,700 0 0.1
23/05/2023
19.41
 22,208 19.03 19.88 19.31 15,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |