Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	35.60	118,300	35.40	36	34.70	0	0	2.2
26/01/2026	35.50	310,100	37	37	34.20	56,700	0	2.1
23/01/2026	36.80	374,800	37.50	37.80	36.30	0	0	0
22/01/2026	37.50	525,100	39	40	37	0	0	0
21/01/2026	39.10	373,200	41	41	38	68,800	0	2.7
20/01/2026	40.50	1,379,900	35.50	40.50	34.50	0	600	-0.0
19/01/2026	35.50	257,500	36.20	36.20	35	0	0	0
16/01/2026	36	220,200	37.80	38	36	0	0	0
15/01/2026	37	571,300	35.50	37.20	35.50	0	0	0
14/01/2026	35.20	407,300	34	35.50	34	0	0	0
13/01/2026	33.80	194,200	34.30	34.30	33	0	0	0
12/01/2026	34	320,300	33.50	35	33.50	0	5,100	-0.2
09/01/2026	33.40	426,600	32.90	33.60	32.50	0	0	0
08/01/2026	32.50	280,000	31.70	33.40	31.70	0	0	0
07/01/2026	32	115,200	30.60	32.40	30.60	0	0	0
06/01/2026	30.70	26,500	31.30	31.30	30.50	0	0	0
05/01/2026	30.80	44,600	31.20	31.50	30.80	1,000	0	0.0
31/12/2025	31.20	59,400	30.80	31.50	30.60	0	0	0
30/12/2025	31	32,800	31	31.20	30.20	0	0	0
29/12/2025	30.80	16,200	31	31	30.20	0	0	0
26/12/2025	30.60	222,100	31	31	29.20	0	150,500	-4.5
25/12/2025	30.90	76,500	31.20	31.50	30.60	0	45,000	-1.4
24/12/2025	31.20	98,000	32	32	31	500	77,200	-2.4
23/12/2025	32.10	34,600	31.80	32.30	31.70	100	0	0.0
22/12/2025	31.50	45,600	31.80	31.80	31.40	0	0	0
19/12/2025	31.60	16,600	31.40	31.80	31.20	0	0	0
18/12/2025	31.50	14,300	32	32	31.20	0	0	0
17/12/2025	31.80	88,500	31.70	32	31.20	28,700	11,000	0.6
16/12/2025	31.70	41,700	32	32	31.40	0	0	0
15/12/2025	31.80	32,300	31.90	32	31.50	11,000	0	0.3
12/12/2025	31.90	36,700	32.30	32.30	31.60	0	0	0
11/12/2025	31.80	31,300	32.80	33	31.80	0	0	0
10/12/2025	32.50	31,600	32.10	32.50	31.90	0	0	0
09/12/2025	32.50	55,600	32.60	32.80	31.90	0	0	0
08/12/2025	33	56,300	33.30	33.30	32.80	0	0	0
05/12/2025	33.20	44,200	33.30	33.50	33	0	0	0
04/12/2025	33.30	96,500	33.10	34	32.40	0	0	0
03/12/2025	33.10	187,700	33.90	33.90	33	0	500	-0.0
02/12/2025	34.10	224,000	34.70	34.70	33.30	1,100	0	0.0
01/12/2025	34.70	65,400	35.40	35.40	34.60	0	16,100	-0.6
28/11/2025	35.10	46,200	35.50	35.50	34.90	0	0	0
27/11/2025	35.10	109,500	35.30	35.70	35.10	200	200	0
26/11/2025	35.20	29,000	35.20	35.20	34.90	0	200	-0.0
25/11/2025	35	249,200	34.60	35.80	34.50	0	6,000	-0.2
24/11/2025	34.50	33,400	34.50	34.90	34.50	200	0	0.0
21/11/2025	34.60	61,100	34.50	35	34.10	0	0	0
20/11/2025	34.70	30,500	34.50	34.80	34.50	0	0	0
19/11/2025	34.70	89,100	34.50	35.20	34.50	100	3,700	-0.1
18/11/2025	34.50	77,600	35	35	33	0	0	0
17/11/2025	34.90	61,700	35.10	35.60	34.70	0	0	0
14/11/2025	35	94,100	34.80	35	34.10	34,800	0	1.2
13/11/2025	34.90	129,600	34.20	36	34	0	0	0
12/11/2025	34.40	53,000	33.80	34.50	33.70	12,600	0	0.4
11/11/2025	33.80	20,700	33.80	34	33.60	0	0	0
10/11/2025	33.70	74,600	33.80	34.50	33.60	0	4,000	-0.1
07/11/2025	33.60	31,100	33.80	33.80	33.50	0	0	0
06/11/2025	34	67,400	34.20	34.30	33.60	0	15,000	-0.5
05/11/2025	34.20	45,800	34.60	34.60	34	0	6,000	-0.2
04/11/2025	34.50	184,500	34.50	34.60	33	0	0	0
03/11/2025	34.30	144,400	34.40	35	34.10	0	0	0
31/10/2025	34.30	105,500	34.80	34.90	34.20	0	0	0
30/10/2025	34.60	360,400	34.40	35.50	33	0	77,800	-2.7
29/10/2025	32.30	93,200	31	32.60	30.90	7,000	0	0.2
28/10/2025	31.30	28,600	31.20	31.30	30.70	0	0	0
27/10/2025	31.10	57,100	31.90	32	31.10	900	0	0.0
24/10/2025	31.30	53,200	31.40	31.40	30.50	0	0	0
23/10/2025	31	60,500	30.60	32	30.60	0	0	0
22/10/2025	30.70	44,000	31	31	30.40	0	0	0
21/10/2025	30.80	49,000	30.50	30.90	30.40	1,100	0	0.0
20/10/2025	30.50	94,400	31.50	31.50	30.30	0	0	0
17/10/2025	31.50	69,100	32.10	32.10	31.50	0	0	0
16/10/2025	31.90	99,200	32.60	33	31.80	0	0	0
15/10/2025	32.60	104,200	33.10	33.20	32.20	0	0	0
14/10/2025	33	84,100	33.70	33.70	33	300	0	0.0
13/10/2025	33.40	58,300	33.20	34	33	0	0	0
10/10/2025	34.10	40,900	34.30	34.40	34.10	0	0	0
09/10/2025	34.20	42,600	34.90	34.90	34.10	0	0	0
08/10/2025	34.60	38,500	34.80	34.90	34	0	0	0
07/10/2025	34.30	24,200	35.80	35.80	34.30	0	0	0
06/10/2025	34.70	32,800	34.40	35	34.20	0	0	0
03/10/2025	34.40	31,200	34.30	34.40	33.80	0	0	0
02/10/2025	34.30	27,400	34.20	35	34.20	0	0	0
01/10/2025	34.70	24,600	34.50	35	33.80	0	0	0
30/09/2025: Cổ tức tiền mặt tỉ lệ: 6%
30/09/2025	34.60	42,400	35.40	35.60	34.50	0	0	0
29/09/2025	35.10	32,500	35.10	35.30	34.90	5,100	0	0.2
26/09/2025	35.10	44,000	34.90	35.40	34.90	0	0	0
25/09/2025	34.90	58,900	34.61	35.40	34.41	0	0	0
24/09/2025	34.61	32,200	34.61	34.61	34.22	0	0	0
23/09/2025	34.61	35,400	34.71	34.71	34.12	0	0	0
22/09/2025	34.12	36,600	33.63	34.71	33.63	200	0	0.0
19/09/2025	34.71	39,300	35.10	35.20	34.61	0	0	0
18/09/2025	35.10	52,100	35.20	35.20	34.81	600	0	0.0
17/09/2025	35.00	52,400	35.40	35.40	34.81	0	0	0
16/09/2025	35.10	103,100	35.20	35.69	35.00	0	0	0
15/09/2025	35.20	106,700	34.51	35.69	34.41	0	0	0
12/09/2025	34.22	33,700	33.92	34.41	33.92	100	0	0.0
11/09/2025	33.92	63,000	34.41	34.41	32.94	3,300	0	0.1
10/09/2025	34.31	87,100	34.22	34.51	33.92	2,500	10,000	-0.3
09/09/2025	34.31	109,400	34.81	34.81	34.02	0	0	0
08/09/2025	34.81	91,600	35.49	35.59	34.71	0	2,000	-0.1

Page:
1
2
3
>>

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

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH