CTCP Cảng Hải Phòng (php)

42
-0.60
(-1.41%)
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
(2026-09-08) 		3.60 7.78% 5,791,300 48,500 0
42
51
42
2 tháng
(2026-08-10) 		7.20 16.86% 9,840,300 48,500 0
42
51
42
3 tháng
(2026-07-10) 		11.90 31.32% 14,272,600 48,500 0
34.90
51
42
6 tháng
(2026-04-13) 		17.55 54.25% 20,990,500 48,500 0
32.35
51
42
12 tháng
(2025-10-13) 		17.26 52.87% 42,848,500 48,500 0
29.71
51
42
24 tháng
(2024-10-18) 		23.96 92.33% 108,865,832 48,500 0
20.76
52.47
42
36 tháng
(2023-10-24) 		29.77 147.83% 124,446,976 48,500 0
15.22
52.47
42
60 tháng
(2021-11-03) 		22.29 80.75% 154,814,459 74,600 0.7
12.83
52.47
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
14.04
 12,900 13.95 14.13 13.67 0 0 0
24/10/2022
13.95
 20,200 13.95 14.32 13.76 0 0 0
21/10/2022
14.04
 42,000 13.58 14.23 13.58 0 0 0
20/10/2022
13.48
 9,000 14.13 14.13 13.48 0 0 0
19/10/2022
14.13
 900 13.95 14.88 14.13 0 0 0
18/10/2022
13.95
 41,000 13.30 14.41 13.30 0 0 0
17/10/2022
13.30
 4,200 13.11 13.30 13.11 0 0 0
14/10/2022
13.30
 33,000 13.30 13.30 13.11 0 0 0
13/10/2022
12.92
 17,101 13.48 13.48 12.92 0 0 0
12/10/2022
12.92
 4,100 12.92 13.11 12.92 0 0 0
11/10/2022
13.11
 13,500 13.30 14.23 12.65 0 0 0
10/10/2022
13.30
 7,000 12.83 14.69 12.09 0 0 0
07/10/2022
12.83
 37,400 13.58 13.58 12.55 0 0 0
06/10/2022
13.76
 17,100 14.13 14.13 13.76 0 0 0
05/10/2022
14.13
 1,200 13.85 14.13 13.85 0 0 0
04/10/2022
13.76
 13,000 14.13 14.13 13.76 0 0 0
03/10/2022
13.95
 9,100 14.41 14.41 13.95 0 0 0
30/09/2022
14.51
 25,200 14.41 14.51 14.23 0 0 0
29/09/2022
14.60
 24,700 15.06 15.06 14.60 0 0 0
28/09/2022
15.06
 23,500 15.06 15.16 15.06 0 0 0
27/09/2022
15.25
 28,600 13.95 15.25 13.95 0 0 0
26/09/2022
14.88
 42,500 15.25 15.44 14.88 0 0 0
23/09/2022
15.25
 14,800 15.06 15.44 15.06 0 0 0
22/09/2022
15.25
 21,400 14.60 15.53 14.60 0 0 0
21/09/2022
14.69
 17,600 14.41 14.69 14.41 0 0 0
20/09/2022
14.78
 6,800 14.78 14.78 14.32 0 0 0
19/09/2022
14.51
 29,100 15.06 15.16 14.41 0 0 0
16/09/2022
15.16
 14,605 15.25 15.25 15.06 0 0 0
15/09/2022
15.44
 30,700 15.34 15.44 15.34 0 0 0
14/09/2022
15.62
 48,800 15.90 16.18 15.53 0 0 0
13/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
12/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
09/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
08/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
07/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
06/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
05/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
31/08/2022
15.62
 0 15.90 15.62 15.90 0 0 0
30/08/2022
15.90
 78,300 15.44 16.37 15.44 0 0 0
29/08/2022
15.62
 116,400 15.71 15.81 15.25 0 0 0
26/08/2022
15.71
 118,200 14.88 15.81 14.88 0 0 0
25/08/2022
15.53
 108,504 15.71 15.81 15.34 0 0 0
24/08/2022
15.81
 86,900 16.27 16.27 15.34 0 0 0
23/08/2022
16.27
 495,810 13.95 16.27 13.95 0 0 0
22/08/2022
15.25
 392,600 16.64 16.64 15.06 0 0 0
19/08/2022
16.74
 125,700 17.20 17.30 16.37 0 0 0
18/08/2022
17.48
 11,800 17.48 17.48 17.20 0 0 0
17/08/2022
17.48
 13,800 17.67 17.76 17.48 0 0 0
16/08/2022
17.67
 21,800 17.85 17.85 17.48 0 0 0
15/08/2022
17.85
 22,600 18.04 18.04 17.67 0 0 0
12/08/2022
17.85
 22,600 17.48 17.85 17.48 0 0 0
11/08/2022
17.67
 28,000 18.04 18.22 17.67 0 0 0
10/08/2022
17.85
 46,000 17.48 17.95 17.48 0 0 0
09/08/2022
17.39
 52,303 17.02 17.48 16.83 0 0 0
08/08/2022
17.02
 36,000 17.20 17.20 16.83 0 0 0
05/08/2022
17.02
 26,400 17.02 17.20 16.83 0 0 0
04/08/2022
17.02
 39,200 17.11 17.11 16.92 0 0 0
03/08/2022
16.92
 26,500 16.55 17.11 16.55 0 0 0
02/08/2022
16.64
 8,300 16.92 16.92 16.46 0 0 0
01/08/2022
16.83
 41,600 16.37 16.83 15.81 0 0 0
29/07/2022
16.55
 7,200 16.37 16.74 16.37 0 0 0
28/07/2022
16.74
 8,100 16.46 16.83 16.46 0 0 0
27/07/2022
16.46
 5,600 16.55 16.55 16.37 0 0 0
26/07/2022
16.55
 15,424 16.64 16.74 16.46 0 0 0
25/07/2022
16.64
 13,400 17.11 17.11 16.55 0 0 0
22/07/2022
17.11
 51,597 16.46 17.20 16.46 0 0 0
21/07/2022
16.46
 6,213 16.46 16.46 16.37 0 0 0
20/07/2022
16.37
 40,500 16.27 16.55 16.27 0 0 0
19/07/2022
16.37
 18,400 16.27 16.37 16.09 0 0 0
18/07/2022
16.27
 21,213 16.55 16.55 16.27 0 0 0
15/07/2022
16.27
 60,500 16.09 16.55 16.09 0 0 0
14/07/2022
16.46
 9,600 16.37 16.46 16.27 0 0 0
13/07/2022
16.46
 27,240 15.81 16.74 15.81 0 0 0
12/07/2022
16.46
 18,800 16.27 16.55 16.18 0 0 0
11/07/2022
16.27
 12,526 16.55 16.55 16.18 0 0 0
08/07/2022
16.18
 14,100 16.09 16.46 15.99 0 0 0
07/07/2022
16.27
 9,400 15.99 16.37 15.99 0 0 0
06/07/2022
16.74
 43,035 16.46 16.74 16.37 0 0 0
05/07/2022
16.55
 50,500 16.74 16.74 16.46 0 0 0
04/07/2022
16.55
 25,400 16.55 16.74 16.37 0 0 0
01/07/2022
16.55
 25,523 16.27 16.55 15.71 0 0 0
30/06/2022
16.55
 22,400 16.74 16.74 16.46 0 0 0
29/06/2022
16.74
 11,100 16.46 16.74 16.46 0 0 0
28/06/2022
16.55
 13,900 16.55 16.74 16.27 0 0 0
27/06/2022
16.55
 14,910 16.27 16.55 16.18 0 0 0
24/06/2022
16.27
 11,500 16.83 16.83 16.09 0 0 0
23/06/2022
16.27
 10,412 15.99 16.27 15.90 0 0 0
22/06/2022
15.99
 13,200 16.55 16.64 15.90 0 0 0
21/06/2022
16.09
 8,900 15.90 16.55 15.81 0 0 0
20/06/2022
16.09
 13,400 16.46 16.74 16.09 0 0 0
17/06/2022
16.46
 19,600 15.90 16.46 15.81 0 0 0
16/06/2022
17.11
 39,200 16.74 17.20 16.74 0 0 0
15/06/2022
16.46
 24,900 17.30 17.30 16.37 0 0 0
14/06/2022
17.20
 16,700 16.74 17.20 15.53 0 0 0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/06/2022
17.20
 42,200 18.41 18.41 17.20 0 0 0
10/06/2022
18.13
 24,315 18.50 18.68 18.13 0 0 0
09/06/2022
18.50
 11,000 18.22 18.50 18.22 0 0 0
08/06/2022
18.41
 52,500 18.31 18.68 18.13 0 0 0
07/06/2022
18.22
 26,100 18.41 18.41 18.13 0 0 0
06/06/2022
18.22
 80,100 18.13 19.23 18.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc