CTCP Cảng Hải Phòng (php)

26.30
-0.10
(-0.38%)
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
(2024-08-20) 		-1.20 -4.33% 1,879,600 300 0.0
26.30
28.80
26.50
2 tháng
(2024-07-22) 		0.20 0.76% 4,661,700 -684,100 -18.2
25
28.80
26.50
3 tháng
(2024-06-21) 		-5.10 -16.14% 9,067,500 -1,534,000 -42.5
25
31.60
26.50
6 tháng
(2024-03-25) 		4.37 19.72% 12,375,800 -1,715,328 -46.9
20.17
31.60
26.50
12 tháng
(2023-09-25) 		3.38 14.63% 13,259,100 -1,645,128 -45.3
19.97
31.60
26.50
24 tháng
(2022-09-30) 		11.40 75.55% 17,805,985 -27,858 -12.1
13.35
31.60
26.50
36 tháng
(2021-10-05) 		0.42 1.63% 43,466,235 -158,568 -14.9
13.35
31.60
26.50
60 tháng
(2019-10-16) 		17.08 181.17% 72,814,256 53,821 -13.3
7.43
32.62
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
10.02
 38,600 9.93 10.02 9.93 13,100 0 0.1
15/09/2020
9.93
 3,301 9.93 10.02 9.84 2,100 0 0.0
14/09/2020
9.93
 12,800 9.93 9.93 9.75 0 0 0
11/09/2020
9.93
 1,900 9.75 9.93 9.84 0 0 0
10/09/2020
9.75
 10,700 9.65 9.84 9.56 2,600 0 0.0
09/09/2020
9.65
 10,300 9.56 9.75 9.37 0 0 0
08/09/2020
9.56
 5,300 9.65 9.65 9.47 5,200 0 0.1
07/09/2020
9.65
 3,300 9.65 9.65 9.37 0 0 0
04/09/2020
9.65
 6,400 9.65 9.65 9.56 0 0 0
03/09/2020
9.65
 19,600 9.75 9.75 9.56 0 0 0
01/09/2020
9.75
 3,500 9.65 9.75 9.65 0 1,400 -0.0
31/08/2020
9.65
 5,200 9.47 9.75 9.56 0 0 0
28/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
28/08/2020
9.47
 6,900 9.10 9.65 9.37 0 0 0
27/08/2020
9.10
 1,500 9.53 9.53 9.10 0 0 0
26/08/2020
9.53
 1,700 9.36 9.53 9.36 0 0 0
25/08/2020
9.36
 4,400 9.18 9.36 9.27 0 0 0
24/08/2020
9.18
 6,100 9.10 9.36 9.10 1,500 300 0.0
21/08/2020
9.10
 1,700 8.92 9.10 8.92 0 0 0
20/08/2020
8.92
 400 8.75 9.01 8.83 0 0 0
19/08/2020
8.75
 4,700 8.75 8.92 8.75 2,000 0 0.0
18/08/2020
8.75
 17,700 8.40 9.18 8.75 1,000 0 0.0
17/08/2020
8.40
 7,500 8.48 8.48 8.40 5,900 0 0.1
14/08/2020
8.48
 510 8.48 8.48 8.48 0 0 0
13/08/2020
8.48
 100 8.48 8.48 8.48 0 0 0
12/08/2020
8.48
 2,990 8.40 8.66 8.48 0 90 -0.0
11/08/2020
8.40
 800 8.40 8.48 8.40 0 0 0
10/08/2020
8.40
 3,900 8.48 8.75 8.40 0 0 0
07/08/2020
8.48
 21,900 8.75 8.75 8.48 13,100 0 0.1
06/08/2020
8.75
 1,500 8.57 8.75 8.66 500 0 0.0
05/08/2020
8.57
 200 8.48 8.57 8.57 0 0 0
04/08/2020
8.48
 5,301 8.40 8.57 8.48 2,201 100 0.0
03/08/2020
8.40
 4,100 8.48 8.48 8.40 4,100 0 0.0
31/07/2020
8.48
 100 8.31 8.48 8.48 0 0 0
30/07/2020
8.31
 100 8.31 8.31 8.31 0 0 0
29/07/2020
8.31
 6,900 8.31 8.31 8.31 6,900 0 0.1
28/07/2020
8.31
 9,600 8.31 8.31 8.31 6,100 0 0.1
27/07/2020
8.31
 45,920 8.40 8.40 8.31 45,700 0 0.4
24/07/2020
8.40
 14,200 8.40 8.40 8.40 12,400 0 0.1
23/07/2020
8.40
 5,200 8.31 8.40 8.40 3,000 0 0.0
22/07/2020
8.31
 100 8.22 8.31 8.31 0 0 0
21/07/2020
8.22
 300 8.13 8.22 8.22 0 0 0
20/07/2020
8.13
 3,600 8.40 8.48 8.13 0 0 0
17/07/2020
8.40
 400 8.22 8.40 8.40 0 0 0
16/07/2020
8.22
 14,500 8.31 8.57 8.22 0 0 0
15/07/2020
8.31
 3,000 8.57 8.57 8.31 1,700 0 0.0
14/07/2020
8.57
 0 8.57 8.57 8.57 0 0 0
13/07/2020
8.57
 11,500 8.66 8.66 8.57 0 0 0
10/07/2020
8.66
 4,800 8.31 8.66 8.48 0 0 0
09/07/2020
8.31
 100 8.31 8.31 8.31 0 0 0
08/07/2020
8.31
 10 8.31 8.31 8.31 0 0 0
07/07/2020
8.31
 100 8.22 8.31 8.31 0 0 0
06/07/2020
8.22
 8,420 8.31 8.31 8.22 8,400 0 0.1
03/07/2020
8.31
 1,100 8.22 8.57 8.31 0 0 0
02/07/2020
8.22
 500 8.13 8.22 8.22 0 0 0
01/07/2020
8.13
 610 8.22 8.66 8.13 0 0 0
30/06/2020
8.22
 1,000 8.66 8.66 8.22 0 0 0
29/06/2020
8.66
 7,500 8.40 8.66 8.31 7,400 0 0.1
26/06/2020
8.40
 920 8.40 8.40 8.22 0 0 0
25/06/2020
8.40
 2,700 8.40 8.40 8.40 2,300 0 0.0
24/06/2020
8.40
 6,010 8.40 8.40 8.22 4,200 0 0.0
23/06/2020
8.40
 8,230 8.40 8.40 8.13 6,900 0 0.1
22/06/2020
8.40
 600 8.40 8.40 8.40 0 0 0
19/06/2020
8.40
 2,200 8.40 8.40 8.31 0 0 0
18/06/2020
8.40
 0 8.40 8.40 8.40 0 0 0
17/06/2020
8.40
 0 8.40 8.40 8.40 0 0 0
16/06/2020
8.40
 1,400 8.66 8.66 8.40 0 0 0
15/06/2020
8.66
 0 8.66 8.66 8.66 0 0 0
12/06/2020
8.66
 48,700 8.31 8.66 7.96 4,000 0 0.0
11/06/2020
8.31
 3,500 8.57 8.57 8.31 0 0 0
10/06/2020
8.57
 3,410 8.57 8.57 8.57 0 0 0
09/06/2020
8.57
 6,700 8.66 8.75 8.57 0 0 0
08/06/2020
8.66
 52,800 8.22 8.75 8.31 0 0 0
05/06/2020
8.22
 3,070 8.40 8.40 8.22 0 0 0
04/06/2020
8.40
 3,800 8.40 8.66 8.31 0 0 0
03/06/2020
8.40
 400 8.40 8.40 8.40 0 0 0
02/06/2020
8.40
 5,860 8.75 8.92 8.40 0 0 0
01/06/2020
8.75
 11,200 8.31 8.83 8.31 0 0 0
29/05/2020
8.31
 22,900 8.13 8.31 8.22 0 0 0
28/05/2020
8.13
 12,600 8.05 8.13 8.05 0 0 0
27/05/2020
8.05
 1,900 8.22 8.22 8.05 0 0 0
26/05/2020
8.22
 3,730 8.13 8.22 8.13 0 0 0
25/05/2020
8.13
 9,500 8.05 8.13 8.05 0 0 0
22/05/2020
8.05
 8,800 8.05 8.13 7.78 0 500 -0.0
21/05/2020
8.05
 800 8.05 8.05 7.87 0 0 0
20/05/2020
8.05
 2,430 8.05 8.05 7.78 0 0 0
19/05/2020
8.05
 13,400 7.96 8.13 8.05 0 0 0
18/05/2020
7.96
 6,000 8.13 8.13 7.87 100 0 0.0
15/05/2020
8.13
 13,700 7.78 8.13 7.87 0 0 0
14/05/2020
7.78
 7,100 7.61 7.87 7.70 0 0 0
13/05/2020
7.61
 12,000 7.78 7.78 7.61 0 0 0
12/05/2020
7.78
 4,900 7.78 7.78 7.78 0 0 0
11/05/2020
7.78
 3,700 7.70 7.87 7.70 0 0 0
08/05/2020
7.70
 3,400 7.78 7.78 7.70 0 0 0
07/05/2020
7.78
 900 7.78 7.78 7.61 0 0 0
06/05/2020
7.78
 7,500 7.70 7.78 7.61 0 0 0
05/05/2020
7.70
 7,300 7.87 7.87 7.70 0 0 0
04/05/2020
7.87
 6,500 7.78 7.87 7.78 100 0 0.0
29/04/2020
7.78
 6,000 7.61 7.78 7.70 0 0 0
28/04/2020
7.61
 16,900 7.61 7.61 7.61 100 0 0.0
27/04/2020
7.61
 100 7.61 7.61 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |