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)
21/09/2022
15.03
 17,600 15.13 15.13 14.75 0 0 0
20/09/2022
15.13
 6,800 14.84 15.13 14.65 0 0 0
19/09/2022
14.84
 29,100 15.51 15.51 14.75 0 100 -0.0
16/09/2022
15.51
 14,605 15.79 15.79 15.41 0 0 0
15/09/2022
15.79
 30,700 15.98 15.98 15.70 0 0 0
14/09/2022
15.98
 48,800 15.98 16.55 15.89 0 0 0
13/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
12/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
09/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
08/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
07/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
06/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
05/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
31/08/2022
15.98
 0 16.27 15.98 16.27 0 0 0
30/08/2022
16.27
 78,300 15.98 16.74 15.79 0 0 0
29/08/2022
15.98
 116,400 16.08 16.17 15.60 0 0 0
26/08/2022
16.08
 118,200 15.89 16.17 15.22 0 900 -0.0
25/08/2022
15.89
 108,504 16.17 16.17 15.70 0 3,000 -0.1
24/08/2022
16.17
 86,900 16.65 16.65 15.70 0 6,600 -0.1
23/08/2022
16.65
 495,810 15.60 16.65 14.27 100 5,700 -0.1
22/08/2022
15.60
 392,600 17.13 17.13 15.41 100 72,900 -1.2
19/08/2022
17.13
 125,700 17.89 17.89 16.74 100 0 0.0
18/08/2022
17.89
 11,800 17.89 17.89 17.60 0 0 0
17/08/2022
17.89
 13,800 18.08 18.17 17.89 0 0 0
16/08/2022
18.08
 21,800 18.27 18.27 17.89 0 0 0
15/08/2022
18.27
 22,600 18.27 18.46 18.08 1,500 0 0.0
12/08/2022
18.27
 22,600 18.08 18.27 17.89 100 0 0.0
11/08/2022
18.08
 28,000 18.27 18.65 18.08 0 0 0
10/08/2022
18.27
 46,000 17.79 18.36 17.89 0 0 0
09/08/2022
17.79
 52,303 17.41 17.89 17.22 0 0 0
08/08/2022
17.41
 36,000 17.41 17.60 17.22 0 0 0
05/08/2022
17.41
 26,400 17.41 17.60 17.22 0 0 0
04/08/2022
17.41
 39,200 17.32 17.51 17.32 0 0 0
03/08/2022
17.32
 26,500 17.03 17.51 16.94 0 0 0
02/08/2022
17.03
 8,300 17.22 17.32 16.84 0 0 0
01/08/2022
17.22
 41,600 16.94 17.22 16.17 4,000 0 0.1
29/07/2022
16.94
 7,200 17.13 17.13 16.74 0 0 0
28/07/2022
17.13
 8,100 16.84 17.22 16.84 0 0 0
27/07/2022
16.84
 5,600 16.94 16.94 16.74 0 0 0
26/07/2022
16.94
 15,424 17.03 17.13 16.84 0 0 0
25/07/2022
17.03
 13,400 17.51 17.51 16.94 0 0 0
22/07/2022
17.51
 51,597 16.84 17.60 16.84 0 0 0
21/07/2022
16.84
 6,213 16.74 16.84 16.74 0 0 0
20/07/2022
16.74
 40,500 16.74 16.94 16.65 0 0 0
19/07/2022
16.74
 18,400 16.65 16.74 16.46 0 0 0
18/07/2022
16.65
 21,213 16.65 16.94 16.65 0 0 0
15/07/2022
16.65
 60,500 16.84 16.94 16.46 0 0 0
14/07/2022
16.84
 9,600 16.84 16.84 16.65 200 900 -0.0
13/07/2022
16.84
 27,240 16.84 17.13 16.17 0 0 0
12/07/2022
16.84
 18,800 16.65 16.94 16.55 0 0 0
11/07/2022
16.65
 12,526 16.55 16.94 16.55 0 0 0
08/07/2022
16.55
 14,100 16.65 16.84 16.36 0 0 0
07/07/2022
16.65
 9,400 17.13 17.13 16.36 0 0 0
06/07/2022
17.13
 43,035 16.94 17.13 16.74 0 0 0
05/07/2022
16.94
 50,500 16.94 17.13 16.84 0 0 0
04/07/2022
16.94
 25,400 16.94 17.13 16.74 200 0 0.0
01/07/2022
16.94
 25,523 16.94 16.94 16.08 0 0 0
30/06/2022
16.94
 22,400 17.13 17.13 16.84 0 500 -0.0
29/06/2022
17.13
 11,100 16.94 17.13 16.84 0 0 0
28/06/2022
16.94
 13,900 16.94 17.13 16.65 2,000 0 0.0
27/06/2022
16.94
 14,910 16.65 16.94 16.55 12,300 0 0.2
24/06/2022
16.65
 11,500 16.65 17.22 16.46 100 0 0.0
23/06/2022
16.65
 10,412 16.36 16.65 16.27 0 0 0
22/06/2022
16.36
 13,200 16.46 17.03 16.27 0 0 0
21/06/2022
16.46
 8,900 16.46 16.94 16.17 0 0 0
20/06/2022
16.46
 13,400 16.84 17.13 16.46 0 0 0
17/06/2022
16.84
 19,600 17.51 17.51 16.17 0 0 0
16/06/2022
17.51
 39,200 16.84 17.60 17.13 0 0 0
15/06/2022
16.84
 24,900 17.60 17.70 16.74 0 0 0
14/06/2022
17.60
 16,700 17.60 17.60 15.89 0 1,900 -0.0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/06/2022
17.60
 42,200 18.55 18.84 17.60 0 0 0
10/06/2022
18.55
 24,315 18.93 19.11 18.55 0 0 0
09/06/2022
18.93
 11,000 18.83 18.93 18.65 0 0 0
08/06/2022
18.83
 52,500 18.65 19.11 18.55 0 0 0
07/06/2022
18.65
 26,100 18.65 18.83 18.55 0 0 0
06/06/2022
18.65
 80,100 18.55 19.67 18.55 0 0 0
03/06/2022
18.55
 14,200 18.65 18.93 18.46 0 0 0
02/06/2022
18.65
 14,900 19.02 19.11 18.65 0 0 0
01/06/2022
19.02
 29,500 18.55 19.11 18.27 0 300 -0.0
31/05/2022
18.55
 37,800 18.74 18.74 18.46 100 0 0.0
30/05/2022
18.74
 18,500 18.83 18.93 18.65 300 0 0.0
27/05/2022
18.83
 10,300 18.74 19.11 18.18 0 0 0
26/05/2022
18.74
 21,200 18.65 19.02 18.65 0 0 0
25/05/2022
18.65
 35,800 18.37 18.83 18.37 0 0 0
24/05/2022
18.37
 22,800 18.27 18.46 17.71 1,000 1,800 -0.0
23/05/2022
18.27
 41,501 18.18 18.55 18.18 0 0 0
20/05/2022
18.18
 13,000 17.90 18.55 17.90 0 0 0
19/05/2022
17.90
 21,800 17.71 18.37 17.53 1,000 0 0.0
18/05/2022
17.71
 21,700 17.71 18.18 17.71 100 200 -0.0
17/05/2022
17.71
 24,500 17.25 17.71 16.87 0 0 0
16/05/2022
17.25
 8,900 17.25 17.90 17.25 0 0 0
13/05/2022
17.25
 54,566 17.90 18.55 16.78 0 0 0
12/05/2022
17.90
 20,000 19.11 19.58 17.81 200 0 0.0
11/05/2022
19.11
 13,600 19.02 19.58 19.02 0 0 0
10/05/2022
19.02
 23,100 18.46 19.02 18.09 0 0 0
09/05/2022
18.46
 57,900 20.51 20.51 18.46 0 0 0
06/05/2022
20.51
 23,300 20.60 21.26 20.04 0 0 0
05/05/2022
20.60
 48,900 20.98 21.26 20.32 0 0 0
04/05/2022
20.98
 79,000 20.51 21.63 20.42 0 200 -0.0
29/04/2022
20.51
 28,700 20.23 20.88 19.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |