Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	33	43,300	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
05/09/2025	35.40	114,700	35.49	35.89	35.30	0	0	0
04/09/2025	35.59	85,200	35.69	35.69	35.40	0	0	0
03/09/2025	35.69	128,200	35.79	35.79	35.00	20,000	0	0.7
29/08/2025	35.59	113,500	35.89	35.89	35.40	27,500	0	1.0
28/08/2025	35.79	66,600	35.59	35.99	35.59	13,100	0	0
27/08/2025	35.69	127,100	35.40	35.89	35.10	0	15,300	-0.6
26/08/2025	35.40	93,100	35.10	35.40	34.81	4,700	0	0.2
25/08/2025	34.81	90,600	35.40	36.57	34.81	0	0	0
22/08/2025	35.10	273,200	35.89	35.89	34.90	46,000	0	1.7
21/08/2025	35.69	138,600	35.89	36.28	35.59	30,000	0	1.1
20/08/2025	35.99	270,600	36.67	36.77	35.40	38,600	0	1.4
19/08/2025	36.67	173,800	36.87	37.36	36.48	10,000	0	0.4
18/08/2025	36.77	140,200	36.77	36.97	36.48	800	4,500	-0.1
15/08/2025	36.67	402,000	37.95	38.05	33.92	61,900	0	2.4
14/08/2025	37.95	302,900	38.34	38.84	37.66	70,000	0	2.7
13/08/2025	38.34	572,900	37.75	38.93	37.56	0	0	0
12/08/2025	37.75	384,100	36.77	38.15	36.67	8,300	0	0.3
11/08/2025	36.77	228,100	36.97	37.16	36.67	0	0	0
08/08/2025	36.97	252,700	37.66	37.66	36.48	0	0	0
07/08/2025	37.16	152,700	37.16	37.85	36.87	0	0	0
06/08/2025	37.16	177,800	36.97	37.26	36.28	0	0	0
05/08/2025	36.87	426,200	37.26	37.36	36.08	0	300	-0.0
04/08/2025	37.16	152,900	37.75	37.85	36.87	0	0	0
01/08/2025	37.75	436,000	36.67	39.23	36.18	0	0	0
31/07/2025	36.67	483,600	37.26	37.46	35.69	0	0	0
30/07/2025	37.26	519,200	37.07	37.85	36.77	0	22,400	-0.8
29/07/2025	37.46	748,400	40.11	40.41	36.38	0	14,800	-0.6
28/07/2025	40.11	437,300	40.41	40.51	39.92	7,000	2,000	0.2
25/07/2025	40.11	605,000	40.31	40.90	39.82	8,000	0	0.3
24/07/2025	40.31	290,200	40.31	40.41	39.52	2,000	0	0.1
23/07/2025	40.31	466,300	40.61	40.80	39.82	21,800	0	0.9
22/07/2025	40.61	540,600	39.33	40.80	39.33	0	0	0
21/07/2025	39.52	480,800	39.52	40.80	39.23	0	0	0
18/07/2025	39.33	641,500	38.84	39.82	38.34	0	0	0
17/07/2025	38.64	334,600	38.84	39.23	38.34	0	1,900	-0.1
16/07/2025	38.84	231,400	38.74	39.23	38.34	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 (2025-11-04)	-1.40	-4.06%	1,965,200	-2,700	-0.1	33.10 35.20 33.30
2 tháng (2025-10-06)	-1.60	-4.61%	3,649,400	-71,200	-2.5	30.50 35.20 33.30
3 tháng (2025-09-05)	-2.30	-6.48%	4,867,700	-71,400	-2.5	30.50 35.40 33.30
6 tháng (2025-06-09)	-2.79	-7.77%	23,461,200	230,400	8.7	30.50 40.61 33.30
12 tháng (2024-12-09)	-2.89	-8.02%	59,219,693	202,340	7.6	25.76 53.68 33.30
24 tháng (2023-12-15)	13.47	68.58%	82,698,228	-1,423,016	-36.8	19.63 53.68 33.30
36 tháng (2022-12-20)	17.59	113.44%	86,445,602	24,704	-6.0	14.94 53.68 33.30
60 tháng (2020-12-30)	18.59	128.12%	139,541,386	95,544	-6.1	13.13 53.68 33.30

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH