Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	43.80	182,100	43	44.70	43	0	0	0
17/09/2026	43.10	138,500	42.70	43.70	42.50	4,000	30,400	0
16/09/2026	42.70	169,900	43.20	43.40	42.50	2,200	0	0
15/09/2026	43.10	313,500	42.20	43.20	42.10	0	0	0
14/09/2026	42.30	738,700	45.60	45.60	42.20	0	0	0
11/09/2026	45.40	234,700	46	47.30	44.90	0	0	0
10/09/2026	45.60	75,900	45.80	46.50	45.30	0	0	0
09/09/2026	45.80	109,100	45.90	46.70	45.60	0	0	0
08/09/2026	46.30	103,800	45.80	46.90	45.30	0	0	0
07/09/2026	45.60	162,700	46.50	46.60	45.30	0	0	0
04/09/2026	46.40	150,000	47.30	48	46	0	0	0
03/09/2026	47.10	126,500	47	47.70	46.70	0	0	0
02/09/2026	36.10	91,800	36.10	36.20	35.50	0	0	0
01/09/2026	33.40	426,600	32.90	33.60	32.50	0	0	0
31/08/2026	42.30	738,700	45.60	45.60	42.20	0	0	0
28/08/2026	47.20	205,600	46.20	47.80	45.50	0	0	0
27/08/2026	46.20	72,400	46.90	47	46	0	0	0
26/08/2026	46.90	119,200	46	47.30	46	0	0	0
25/08/2026	46.30	339,700	47.80	47.80	45.60	0	0	0
24/08/2026	47.60	248,500	48.50	49.40	47.30	0	0	0
21/08/2026	48.20	541,700	45.90	48.80	45.60	0	0	0
20/08/2026	45.90	240,800	44.50	46.20	44.20	0	0	0
19/08/2026	44.20	156,500	45.10	45.40	43.50	0	0	0
18/08/2026	44.80	246,000	44.70	45.60	44.50	0	0	0
17/08/2026	44.80	442,300	42.80	45.20	42.10	0	0	0
14/08/2026	42.70	125,400	43	43.40	42.20	0	0	0
13/08/2026	43	234,700	42.50	43.90	42.50	0	0	0
12/08/2026	42.40	131,300	42.40	42.80	42.20	0	0	0
11/08/2026	42	240,200	42.80	42.80	41.50	0	0	0
10/08/2026	42.70	265,500	42.50	43.50	42	0	0	0
07/08/2026	41.70	280,000	41.70	43.50	41	0	0	0
06/08/2026	41.80	495,700	40.70	42.80	40.40	0	0	0
05/08/2026	40.70	490,300	40.60	42	40.30	0	0	0
04/08/2026	40.60	786,200	38.70	41.40	38.70	0	0	0
03/08/2026	38.80	247,700	37.50	39.10	37.50	0	0	0
31/07/2026	37.40	144,800	38.10	38.10	37.10	0	0	0
30/07/2026	37.90	315,200	37.90	38.40	37.60	0	0	0
29/07/2026	37.40	216,400	36.70	38.50	36.70	0	0	0
28/07/2026	35	46,500	34.80	35.10	34.50	0	0	0
27/07/2026	34.90	46,100	34.50	35.50	34.50	0	0	0
24/07/2026	35	168,900	35.70	35.80	34.50	0	0	0
23/07/2026	35.40	336,800	36.60	36.90	34.70	0	0	0
22/07/2026	36.60	163,700	37.20	37.40	36.50	0	0	0
21/07/2026	37.20	79,100	36.90	37.70	36.60	0	0	0
20/07/2026	36.90	85,600	37.20	37.30	36.80	0	0	0
17/07/2026	37.20	16,900	37.20	37.40	37.10	0	0	0
16/07/2026	37.50	157,400	37.40	37.50	36.50	0	0	0
15/07/2026	37.50	69,100	37.70	37.70	37.30	0	0	0
14/07/2026	37.70	64,300	37.80	37.80	37.30	0	0	0
13/07/2026	37.70	114,100	38	38	37.40	0	0	0
10/07/2026	38	107,500	38.40	38.40	37.90	0	0	0
09/07/2026	38.10	73,600	37.90	38.70	37.90	0	0	0
08/07/2026	38.10	70,400	37.80	38.20	37.60	0	0	0
07/07/2026	37.80	99,300	36.50	38.40	33.10	0	0	0
06/07/2026	38	183,700	38.70	38.90	37.70	0	0	0
03/07/2026: Cổ tức tiền mặt tỉ lệ: 9%
03/07/2026	38.60	122,700	39.50	40.50	38.50	0	0	0
02/07/2026	34.99	214,600	35.77	35.97	34.89	0	0	0
01/07/2026	38.60	195,600	38.51	39.39	38.51	0	0	0
30/06/2026	38.60	112,300	38.31	38.70	37.92	0	0	0
29/06/2026	37.92	53,400	38.12	38.31	37.82	0	0	0
26/06/2026	38.12	76,700	38.02	38.21	37.63	0	0	0
25/06/2026	38.02	128,800	37.72	38.51	37.72	0	0	0
24/06/2026	37.92	175,600	37.14	38.31	37.04	0	0	0
23/06/2026	36.94	55,000	37.24	37.33	36.85	0	0	0
22/06/2026	37.14	49,200	37.63	37.63	36.94	0	0	0
19/06/2026	37.63	148,300	37.04	38.41	36.65	0	0	0
18/06/2026	36.75	125,700	37.82	37.92	36.65	0	0	0
17/06/2026	37.82	130,500	38.31	38.60	37.72	0	0	0
16/06/2026	38.41	173,000	39.87	41.63	38.12	0	0	0
15/06/2026	38.21	239,800	37.04	38.41	37.04	0	0	0
12/06/2026	37.04	52,000	36.85	37.24	36.75	0	0	0
11/06/2026	36.65	191,000	36.26	37.82	36.26	0	0	0
10/06/2026	36.36	48,600	36.26	36.36	36.06	0	0	0
09/06/2026	36.26	68,100	36.06	36.45	35.67	0	0	0
08/06/2026	35.97	97,800	36.45	36.45	35.67	0	0	0
05/06/2026	36.45	123,800	36.16	37.43	36.16	0	0	0
04/06/2026	36.45	92,300	35.67	36.65	35.67	0	0	0
03/06/2026	35.97	44,900	35.57	36.06	35.48	0	0	0
02/06/2026	35.57	67,600	35.97	36.06	35.57	0	0	0
01/06/2026	35.77	60,800	35.77	36.16	35.67	0	0	0
29/05/2026	35.77	38,500	35.87	36.26	35.57	0	0	0
28/05/2026	35.97	92,300	36.55	37.04	35.87	0	0	0
27/05/2026	35.97	37,600	36.16	36.16	35.77	0	0	0
26/05/2026	36.06	48,400	36.16	36.75	35.67	0	0	0
25/05/2026	35.97	46,400	35.77	36.36	35.67	0	0	0
22/05/2026	35.77	105,300	36.85	36.85	35.38	0	0	0
21/05/2026	36.45	40,500	36.85	36.94	36.06	0	0	0
20/05/2026	36.55	336,200	36.65	37.63	35.48	0	0	0
19/05/2026	36.65	366,800	35.38	37.53	35.38	0	0	0
18/05/2026	35.57	85,200	35.09	36.06	34.70	0	0	0
15/05/2026	35.09	37,400	35.18	35.48	35.09	0	0	0
14/05/2026	35.18	32,100	35.28	35.48	35.09	0	0	0
13/05/2026	35.28	67,400	34.79	35.28	34.60	0	0	0
12/05/2026	34.99	57,400	33.72	35.48	33.72	0	0	0
11/05/2026	34.99	63,100	35.48	35.97	34.79	0	0	0
08/05/2026	35.48	40,700	35.97	35.97	35.18	0	0	0
07/05/2026	36.06	166,100	36.16	36.26	35.28	0	0	0
06/05/2026	36.16	71,400	36.55	36.65	36.16	0	0	0
05/05/2026	36.16	131,200	35.18	36.75	34.99	0	0	0
04/05/2026	35.28	61,700	35.28	35.28	34.89	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 (2026-08-19)	-1.10	-2.49%	5,504,800	-24,200	0	33.40 48.20 43.80
2 tháng (2026-07-20)	6.20	16.80%	11,093,200	-24,200	0	33.40 48.20 43.80
3 tháng (2026-06-22)	5.96	16.05%	13,233,400	-24,200	0	33.40 48.20 43.80
6 tháng (2026-03-23)	11.83	37.81%	21,237,400	-24,200	0	30.10 48.20 43.80
12 tháng (2025-09-23)	9.28	27.43%	45,921,300	-24,200	0	29.71 48.20 43.80
24 tháng (2024-09-30)	17.44	67.99%	118,920,422	-24,200	0	20.76 52.47 43.80
36 tháng (2023-10-04)	21.55	99.98%	138,674,691	-24,200	0	15.22 52.47 43.80
60 tháng (2021-10-14)	15.13	54.08%	176,078,795	63,040	0.8	12.83 52.47 43.80

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH