Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	36.10	61,700	36.10	36.10	35.70	0	0	0
29/04/2026	35.90	62,100	36.80	36.80	35.60	0	0	0
28/04/2026	36.40	69,200	36.70	37.40	36.40	13,800	0	0
24/04/2026	36.60	222,600	36	38.90	36	0	0	0
23/04/2026	35.20	220,800	35.20	36	35	0	0	0
22/04/2026	35.60	99,700	35.80	36.10	35.40	0	0	0
21/04/2026	35.70	146,400	35.60	35.90	35	0	0	0
20/04/2026	35.80	54,700	35.60	36.20	35.50	0	0	0
17/04/2026	35.60	59,700	36	36.20	35.60	0	0	0
16/04/2026	36.20	321,700	34.70	36.90	34.70	0	0	0
15/04/2026	34.70	152,900	33.60	35	33.60	0	0	0
14/04/2026	33.60	72,400	33.10	33.90	33.10	0	0	0
13/04/2026	33.10	39,000	32.90	33.10	32.80	0	0	0
10/04/2026	32.90	131,100	33.10	33.40	32.80	0	200	0
09/04/2026	33	62,200	33.50	33.50	32.60	0	3,900	0
08/04/2026	33.50	83,800	33.70	34	33	0	8,500	0
07/04/2026	32.80	47,900	33	33.20	32.20	0	4,650	0
06/04/2026	32.60	37,600	32.80	33	32.50	0	4,000	0
03/04/2026	32.90	112,500	33.90	33.90	32.90	200	0	0
02/04/2026	33.90	51,700	34.10	34.50	33.50	0	0	0
01/04/2026	34.20	144,400	33.50	34.50	33.50	0	0	0
31/03/2026	33.50	83,200	33.30	33.80	33.20	0	0	0
30/03/2026	33	106,200	33.60	33.60	32.80	4,000	0	0
27/03/2026	33.60	95,000	33.30	34.10	33.30	0	0	0
26/03/2026	33.40	60,900	33.10	33.40	32.50	0	0	0
25/03/2026	33.30	74,200	32.60	33.50	32.60	1,000	0	0
24/03/2026	32.40	98,400	32.70	34	32	500	8,000	0
23/03/2026	32	186,200	32.90	32.90	31.70	0	15,400	0
20/03/2026	32.90	63,300	33.10	33.30	32.70	0	0	0
19/03/2026	33.30	37,000	33.10	33.60	28.70	0	0	0
18/03/2026	33.50	66,900	33.30	34.10	33.30	0	31,000	-1.0
17/03/2026	33.30	128,100	33	33.70	33	0	0	0
16/03/2026	33	158,100	33.50	33.50	32.90	0	300	-0.0
13/03/2026	33.50	126,700	33.60	34	33.50	0	7,100	-0.2
12/03/2026	33.70	89,000	34.10	34.40	33.30	0	16,800	-0.6
11/03/2026	34.30	166,400	33.90	34.40	33.30	0	12,900	-0.4
10/03/2026	34	333,300	33.10	35	32.90	1,300	37,800	-1.2
09/03/2026	31.30	1,121,900	36	36	31.10	1,300	37,800	-1.2
06/03/2026	36.30	429,800	36.80	37.40	36	1,000	0	0.0
05/03/2026	36.90	407,500	38.70	38.70	36.80	19,000	16,200	0.1
04/03/2026	38.40	781,300	40.90	41.40	37.20	0	0	0
03/03/2026	40.90	665,100	40.50	41.50	39.50	83,500	0	3.4
02/03/2026	40.50	1,361,300	38.70	42	38.50	40,000	0	1.5
27/02/2026	38.60	491,600	37.40	38.60	36.70	0	0	0
26/02/2026	37.10	218,900	38	38	37	13,800	0	0.5
25/02/2026	37.90	162,300	38	38	37.50	0	0	0
24/02/2026	38	343,000	37.70	38.40	37.30	0	0	0
23/02/2026	37.60	143,900	36.50	37.70	36.40	0	200	-0.0
13/02/2026	36.20	52,700	36.50	36.60	36.20	0	0	0
12/02/2026	36.20	60,400	35.90	36.90	35.90	0	0	0
11/02/2026	36	98,700	36	36.30	35.50	0	0	0
10/02/2026	35.50	161,700	36.10	37.80	35.20	7,400	0	0.3
09/02/2026	36.10	91,800	36.10	36.20	35.50	0	0	0
06/02/2026	36	214,700	36.60	36.80	35.70	0	0	0
05/02/2026	36.90	273,700	38.40	38.40	36.60	0	0	0
04/02/2026	38.40	198,300	38.70	39.50	38.10	40,000	0	1.5
03/02/2026	38.70	357,800	37.80	39	37.60	0	0	0
02/02/2026	37.50	243,400	36.80	37.80	36.50	0	0	0
30/01/2026	36.50	181,600	37	37	36.20	16,000	0	0.6
29/01/2026	36.90	318,800	36	36.90	35.40	0	0	0
28/01/2026	35.50	244,700	35.30	35.90	34.80	0	0	0
27/01/2026	35.60	118,300	35.40	36	34.70	61,000	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

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 (2026-04-06)	3.30	10.12%	1,883,800	-7,450	0	32.60 36.60 36.10
2 tháng (2026-03-05)	-1	-2.71%	6,024,500	-162,450	-4.5	31.30 36.90 36.10
3 tháng (2026-02-03)	-2.80	-7.24%	11,701,700	22,050	2.8	31.30 40.90 36.10
6 tháng (2025-11-05)	1.70	4.97%	21,546,800	-26,250	2.7	30.60 40.90 36.10
12 tháng (2025-05-09)	1	2.86%	48,855,300	215,736	11.4	30.50 40.90 36.10
24 tháng (2024-05-14)	14.72	69.49%	101,796,976	-1,462,366	-34.4	21.18 53.68 36.10
36 tháng (2023-05-22)	16.87	88.67%	104,803,408	-491,946	-12.0	19.03 53.68 36.10
60 tháng (2021-05-31)	20.75	136.98%	155,570,894	28,894	-4.1	13.13 53.68 36.10

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH