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)
03/10/2023
21.74
 16,500 22.21 22.31 21.74 5,000 0 0.1
02/10/2023
22.21
 6,200 21.74 22.21 21.74 2,800 0 0.1
29/09/2023
21.74
 500 22.02 22.02 21.74 0 0 0
28/09/2023
22.02
 9,200 22.02 22.21 21.46 0 0 0
27/09/2023
22.02
 500 22.21 22.21 21.93 0 0 0
26/09/2023
22.21
 4,300 22.21 22.21 22.02 3,000 0 0.1
25/09/2023
22.21
 46,900 22.40 22.40 22.21 23,600 1,500 0.5
22/09/2023
22.40
 18,700 22.97 22.97 22.12 13,100 0 0.3
21/09/2023
22.97
 17,900 23.16 23.44 22.88 0 0 0
20/09/2023
23.16
 7,000 23.06 23.16 22.78 1,500 300 0.0
19/09/2023
23.06
 8,400 23.16 23.25 22.88 4,000 0 0.1
18/09/2023
23.16
 16,300 22.69 23.25 22.88 5,700 0 0.1
15/09/2023
22.69
 15,500 23.25 23.25 22.69 11,000 0 0.3
14/09/2023
23.25
 22,600 23.06 23.44 23.25 14,200 0 0.3
13/09/2023
23.06
 41,100 23.06 23.54 22.88 0 0 0
12/09/2023
23.06
 8,000 23.16 23.16 22.78 2,200 0 0.1
11/09/2023
23.16
 46,700 22.59 23.25 22.69 13,300 0 0.3
08/09/2023
22.59
 33,800 22.69 22.78 22.02 19,700 200 0.5
07/09/2023
22.69
 11,800 22.59 22.69 21.93 4,500 0 0.1
06/09/2023
22.59
 9,700 22.59 22.69 22.59 6,000 0 0.1
05/09/2023
22.59
 23,600 21.93 22.69 21.93 7,000 0 0.2
31/08/2023
21.93
 8,800 21.74 21.93 21.27 300 0 0.0
30/08/2023
21.74
 7,600 21.93 21.93 20.80 0 0 0
29/08/2023
21.93
 10,600 22.21 22.21 20.99 4,000 0 0.1
28/08/2023
22.21
 500 21.27 22.21 21.27 0 0 0
25/08/2023
21.27
 3,400 21.08 21.74 21.17 0 0 0
24/08/2023
21.08
 3,300 21.74 22.02 20.99 0 0 0
23/08/2023
21.74
 10,200 21.17 21.93 21.17 7,000 0 0.2
22/08/2023
21.17
 1,500 21.93 22.69 21.17 800 0 0.0
21/08/2023
21.93
 10,800 21.65 21.93 19.38 5,700 0 0.1
18/08/2023
21.65
 124,500 22.21 22.69 19.95 54,500 500 1.2
17/08/2023
22.21
 1,300 22.69 22.69 22.21 0 0 0
16/08/2023
22.69
 2,500 22.21 22.69 21.27 2,200 100 0.1
15/08/2023
22.21
 3,700 22.21 22.69 22.12 800 0 0.0
14/08/2023
22.21
 13,400 22.21 22.31 21.74 6,600 400 0.1
11/08/2023
22.21
 1,400 22.50 22.50 22.21 0 0 0
10/08/2023
22.50
 24,700 22.59 22.69 22.50 22,000 0 0.5
09/08/2023
22.59
 11,400 22.59 22.69 22.59 4,000 0 0.1
08/08/2023
22.59
 13,300 22.78 23.63 22.50 7,200 0 0.2
07/08/2023
22.78
 52,200 23.16 23.16 22.59 32,200 0 0.8
04/08/2023
23.16
 9,700 22.69 23.25 21.74 3,500 100 0.1
03/08/2023
22.69
 8,500 23.16 23.25 22.69 5,000 0 0.1
02/08/2023
23.16
 3,100 23.16 23.16 23.16 0 0 0
01/08/2023: Cổ tức tiền mặt tỉ lệ: 4%
01/08/2023
23.16
 10,900 22.78 23.16 23.06 0 0 0
31/07/2023
22.78
 19,600 23.15 23.15 22.78 12,700 0 0.3
28/07/2023
23.15
 18,900 22.97 23.25 22.97 8,000 0 0.2
27/07/2023
22.97
 25,500 22.87 23.15 22.87 10,600 0 0.3
26/07/2023
22.87
 30,900 22.87 22.87 22.87 17,500 26 0.4
25/07/2023
22.87
 30,900 23.25 23.99 22.60 18,800 601 0.4
24/07/2023
23.25
 7,700 23.15 23.34 22.13 5,000 23 0.1
21/07/2023
23.15
 6,500 23.25 23.25 23.15 4,000 0 0.1
20/07/2023
23.25
 25,900 22.97 23.25 22.78 3,800 1 0.1
19/07/2023
22.97
 33,600 22.41 22.97 22.32 17,100 100 0.4
18/07/2023
22.41
 13,700 22.32 22.50 22.13 7,100 0 0.2
17/07/2023
22.32
 23,300 22.60 22.60 21.67 12,000 0 0.3
14/07/2023
22.60
 20,900 22.60 23.25 21.94 9,400 0 0.2
13/07/2023
22.60
 31,200 21.94 22.69 22.04 15,000 5 0.4
12/07/2023
21.94
 1,500 22.04 22.22 21.94 300 4 0.0
11/07/2023
22.04
 37,100 21.94 22.04 21.39 17,200 9 0.4
10/07/2023
21.94
 21,000 22.13 22.13 21.57 11,000 0 0.3
07/07/2023
22.13
 4,400 21.94 22.13 21.48 0 0 0
06/07/2023
21.94
 3,400 22.13 22.32 21.94 0 33 -0.0
05/07/2023
22.13
 48,506 21.39 22.32 21.39 26,100 4,400 0.5
04/07/2023
21.39
 15,701 21.57 21.57 21.20 5,400 0 0.1
03/07/2023
21.57
 5,700 21.57 21.67 21.39 2,100 100 0.0
30/06/2023
21.57
 16,200 21.57 21.67 21.20 6,500 0 0.2
29/06/2023
21.57
 26,300 21.67 22.22 21.39 16,600 0 0.4
28/06/2023
21.67
 7,400 21.76 24.55 21.48 6,000 0 0.1
27/06/2023
21.76
 37,100 21.29 21.85 21.01 24,100 0 0.6
26/06/2023
21.29
 12,500 21.39 21.39 21.01 3,900 0 0.1
23/06/2023
21.39
 37,712 21.48 21.67 21.01 17,600 7 0.4
22/06/2023
21.48
 20,901 21.39 22.22 21.39 15,000 0 0.3
21/06/2023
21.39
 50,376 21.39 21.48 20.74 23,400 30 0.5
20/06/2023
21.39
 22,100 21.11 22.13 21.11 17,000 0 0.4
19/06/2023
21.11
 17,854 21.29 21.29 20.92 10,000 30 0.2
16/06/2023
21.29
 9,722 21.39 21.76 21.29 6,000 0 0.1
15/06/2023
21.39
 11,506 21.29 21.57 21.29 7,000 0 0.2
14/06/2023
21.29
 7,828 21.29 21.76 20.46 6,400 20 0.1
13/06/2023
21.29
 47,420 20.74 21.48 20.92 0 0 0
12/06/2023
20.74
 22,700 20.46 21.11 20.64 12,100 0 0.3
09/06/2023
20.46
 9,901 20.83 20.83 20.46 1,900 0 0.0
08/06/2023
20.83
 40,806 21.29 21.39 20.74 24,000 201 0.5
07/06/2023
21.29
 32,640 21.48 21.67 20.64 12,600 0 0.3
06/06/2023
21.48
 121,033 20.64 21.57 20.46 65,600 30 1.5
05/06/2023
20.64
 56,478 19.99 20.74 19.90 18,400 230 0.4
02/06/2023
19.99
 84,520 19.25 20.18 18.97 35,000 10 0.7
01/06/2023
19.25
 14,800 18.97 19.43 18.60 8,100 0 0.2
31/05/2023
18.97
 22,520 18.97 19.15 18.88 10,900 20 0.2
30/05/2023
18.97
 21,710 19.06 19.06 18.60 10,000 0 0.2
29/05/2023
19.06
 6,700 18.69 19.34 18.97 26,200 0 0.5
26/05/2023
18.69
 30,000 18.88 19.25 18.60 15,900 0 0.3
25/05/2023
18.88
 7,800 19.43 19.99 18.88 5,000 0 0.1
24/05/2023
19.43
 3,938 18.97 19.43 18.69 2,700 0 0.1
23/05/2023
18.97
 22,208 18.60 19.43 18.88 15,600 0 0.3
22/05/2023
18.60
 55,600 19.34 20.08 18.60 31,800 0 0.6
19/05/2023
19.34
 9,600 18.60 19.34 18.13 3,100 0 0.1
18/05/2023
18.60
 16,713 18.50 18.97 18.22 9,200 0 0.2
17/05/2023
18.50
 9,869 18.60 19.43 18.50 6,000 0 0.1
16/05/2023
18.60
 25,400 18.41 19.25 18.22 10,700 0 0.2
15/05/2023
18.41
 14,500 18.41 20.18 18.41 9,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |