CTCP Cảng Hải Phòng (php)

35.50
0.20
(0.57%)
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
(2024-10-23) 		8.50 31.48% 6,145,890 -5,428 -0.2
27
36.50
35.50
2 tháng
(2024-09-23) 		9.10 34.47% 7,533,455 -4,428 -0.1
25.90
36.50
35.50
3 tháng
(2024-08-26) 		7.70 27.70% 8,698,412 -4,528 -0.1
25.90
36.50
35.50
6 tháng
(2024-05-27) 		13.86 64.03% 19,543,421 -1,657,756 -45.5
21.54
36.50
35.50
12 tháng
(2023-11-28) 		14.25 67.07% 20,519,910 -1,655,356 -45.4
19.97
36.50
35.50
24 tháng
(2022-12-05) 		19.63 123.69% 24,334,847 -208,082 -14.7
15.19
36.50
35.50
36 tháng
(2021-12-08) 		9.42 36.14% 39,192,981 -107,786 -13.6
13.35
36.50
35.50
60 tháng
(2019-12-19) 		26.93 314.33% 80,279,566 84,493 -12.5
7.43
36.50
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2020
12.25
 30,070 11.88 12.25 11.70 0 0 0
17/11/2020
11.88
 11,509 11.79 11.88 11.79 0 0 0
16/11/2020
11.79
 8,110 11.70 11.88 11.51 200 100 0.0
13/11/2020
11.70
 13,420 11.97 11.97 11.70 0 0 0
12/11/2020
11.97
 22,240 11.97 12.07 11.79 5,800 0 0.1
11/11/2020
11.97
 1,110 11.97 11.97 11.70 100 0 0.0
10/11/2020
11.97
 6,100 11.70 11.97 11.70 0 0 0
09/11/2020
11.70
 23,500 12.34 12.34 11.51 300 0 0.0
06/11/2020
12.34
 10,410 12.72 12.72 11.70 0 100 -0.0
05/11/2020
12.72
 8,010 12.99 13.18 12.34 0 100 -0.0
04/11/2020
12.99
 46,190 12.07 13.27 12.16 0 100 -0.0
03/11/2020
12.07
 59,080 11.05 12.07 11.05 12,900 1,000 0.2
02/11/2020
11.05
 11,610 10.40 11.05 10.58 0 0 0
30/10/2020
10.40
 7,010 10.49 10.49 10.21 3,900 0 0.0
29/10/2020
10.49
 5,900 10.21 10.49 10.12 4,500 0 0.1
28/10/2020
10.21
 7,700 10.40 10.40 10.12 0 6,000 -0.1
27/10/2020
10.40
 100 10.12 10.40 10.40 0 0 0
26/10/2020
10.12
 1,900 10.30 10.30 10.12 0 0 0
23/10/2020
10.30
 3,000 10.21 10.30 10.21 0 0 0
22/10/2020
10.21
 4,000 10.21 10.21 10.21 1,100 0 0.0
21/10/2020
10.21
 9,700 10.21 10.49 10.21 600 0 0.0
20/10/2020
10.21
 2,000 10.21 10.21 10.21 100 0 0.0
19/10/2020
10.21
 5,000 10.21 10.30 10.21 0 0 0
16/10/2020
10.21
 21,400 10.49 10.49 10.12 1,800 0 0.0
15/10/2020
10.49
 1,700 10.30 10.49 10.30 0 0 0
14/10/2020
10.30
 2,200 10.30 10.58 10.30 800 0 0.0
13/10/2020
10.30
 10,200 10.21 10.40 10.21 0 0 0
12/10/2020
10.21
 12,900 10.30 10.30 10.21 3,000 0 0.0
09/10/2020
10.30
 5,200 10.40 10.40 10.21 1,000 0 0.0
08/10/2020
10.40
 18,000 10.30 10.40 10.30 5,000 0 0.1
07/10/2020
10.30
 6,800 10.21 10.30 10.12 0 0 0
06/10/2020
10.21
 8,200 10.30 10.49 10.21 3,100 0 0.0
05/10/2020
10.30
 7,600 10.21 10.30 10.21 100 0 0.0
02/10/2020
10.21
 21,328 10.40 10.40 10.21 4,028 0 0.0
01/10/2020
10.40
 6,300 10.30 10.40 10.21 5,300 0 0.1
30/09/2020
10.30
 2,000 10.30 10.30 10.30 0 0 0
29/09/2020
10.30
 5,800 10.30 10.40 10.30 2,000 0 0.0
28/09/2020
10.30
 8,000 10.21 10.40 10.30 0 2,400 -0.0
25/09/2020
10.21
 34,400 10.12 10.30 10.21 2,300 0 0.0
24/09/2020
10.12
 900 10.12 10.21 10.02 100 0 0.0
23/09/2020
10.12
 3,800 10.12 10.12 10.12 500 0 0.0
22/09/2020
10.12
 7,800 10.02 10.30 10.12 100 0 0.0
21/09/2020
10.02
 1,000 10.21 10.21 10.02 0 0 0
18/09/2020
10.21
 3,700 10.21 10.21 10.12 0 0 0
17/09/2020
10.21
 3,300 10.02 10.21 10.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |