CTCP Cảng Hải Phòng (php)

35
-0.30
(-0.85%)
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)
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
22/05/2023
19.03
 55,600 19.79 20.55 19.03 31,800 0 0.6
19/05/2023
19.79
 9,600 19.03 19.79 18.55 3,100 0 0.1
18/05/2023
19.03
 16,713 18.93 19.41 18.65 9,200 0 0.2
17/05/2023
18.93
 9,869 19.03 19.88 18.93 6,000 0 0.1
16/05/2023
19.03
 25,400 18.84 19.69 18.65 10,700 0 0.2
15/05/2023
18.84
 14,500 18.84 20.65 18.84 9,000 0 0.2
12/05/2023
18.84
 17,201 19.98 19.98 18.84 200 0 0.0
11/05/2023
19.98
 90,656 18.17 20.65 18.74 0 0 0
10/05/2023
18.17
 86,020 17.13 18.46 17.22 3,100 0 0.1
09/05/2023
17.13
 11,500 16.94 17.32 17.13 4,700 0 0.1
08/05/2023
16.94
 21,408 17.22 17.22 16.94 10,900 0 0.2
05/05/2023
17.22
 70,358 16.55 17.41 16.65 35,600 0 0.6
04/05/2023
16.55
 14,200 16.36 16.74 16.27 7,000 0 0.1
28/04/2023
16.36
 11,700 16.17 16.84 16.27 7,000 0 0.1
27/04/2023
16.17
 7,300 16.27 16.27 16.08 3,000 300 0.0
26/04/2023
16.27
 20,302 16.36 16.36 16.17 12,000 0 0.2
25/04/2023
16.36
 6,611 16.36 16.36 16.17 400 0 0.0
24/04/2023
16.36
 1,700 16.55 16.55 16.27 0 0 0
21/04/2023
16.55
 5,900 16.36 16.94 16.55 3,300 0 0.1
20/04/2023
16.36
 6,100 16.46 16.94 16.36 3,200 0 0.1
19/04/2023
16.46
 17,400 16.36 16.94 16.46 10,000 0 0.2
18/04/2023
16.36
 8,011 16.17 16.94 16.36 6,000 0 0.1
17/04/2023
16.17
 6,401 16.65 16.65 16.17 1,300 0 0.0
14/04/2023
16.65
 14,100 16.55 16.94 16.55 8,000 0 0.1
13/04/2023
16.55
 4,700 16.65 16.74 16.46 3,100 0 0.1
12/04/2023
16.65
 100 16.84 16.84 16.65 0 0 0
11/04/2023
16.84
 5,411 16.74 16.94 16.84 1,400 0 0.0
10/04/2023
16.74
 8,001 16.65 17.03 16.46 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |