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)
24/04/2020
7.61
 600 7.61 7.61 7.43 0 0 0
23/04/2020
7.61
 500 7.52 7.61 7.35 0 0 0
22/04/2020
7.52
 1,800 7.52 7.52 7.35 0 1,200 -0.0
21/04/2020
7.52
 20,800 7.70 7.70 7.35 0 0 0
20/04/2020
7.70
 9,800 7.78 7.78 7.70 0 0 0
17/04/2020
7.78
 20,700 7.61 7.78 7.52 0 0 0
16/04/2020
7.61
 3,900 7.61 7.78 7.61 0 0 0
15/04/2020
7.61
 4,700 7.61 7.78 7.61 0 0 0
14/04/2020
7.61
 17,800 7.61 7.78 7.61 0 0 0
13/04/2020
7.61
 6,600 7.61 7.78 7.61 0 1,400 -0.0
10/04/2020
7.61
 2,402 7.78 7.78 7.61 0 0 0
09/04/2020
7.78
 11,800 7.87 7.87 7.70 0 0 0
08/04/2020
7.87
 6,600 7.87 7.87 7.61 0 0 0
07/04/2020
7.87
 10,700 8.05 8.05 7.61 0 0 0
06/04/2020
8.05
 200 8.13 8.13 8.05 0 0 0
03/04/2020
8.13
 11,610 7.87 8.13 7.87 0 0 0
01/04/2020
7.87
 8,400 7.96 7.96 7.43 300 0 0.0
31/03/2020
7.96
 36,100 8.13 8.13 7.35 0 0 0
30/03/2020
8.13
 300 7.43 8.13 8.13 0 0 0
27/03/2020
7.43
 2,400 7.87 7.87 7.43 0 0 0
26/03/2020
7.87
 200 7.87 7.87 7.87 0 0 0
25/03/2020
7.87
 1,000 7.96 7.96 7.87 0 0 0
24/03/2020
7.96
 2,000 7.43 7.96 7.43 0 0 0
23/03/2020
7.43
 4,000 7.43 7.87 7.26 0 0 0
20/03/2020
7.43
 2,100 8.05 8.05 7.43 0 0 0
19/03/2020
8.05
 1,118 7.70 8.05 7.00 0 0 0
18/03/2020
7.70
 8,500 7.70 7.70 7.43 0 0 0
17/03/2020
7.70
 500 7.78 7.78 7.17 0 0 0
16/03/2020
7.78
 100 7.43 7.78 7.78 0 0 0
13/03/2020
7.43
 2,200 7.52 7.52 7.35 0 0 0
12/03/2020
7.52
 1,700 7.70 7.70 7.52 0 0 0
11/03/2020
7.70
 200 7.87 7.87 7.70 0 100 -0.0
10/03/2020
7.87
 3,600 7.70 7.87 7.70 0 0 0
09/03/2020
7.70
 3,600 7.96 7.96 7.70 0 0 0
06/03/2020
7.96
 2,100 8.13 8.13 7.96 0 0 0
05/03/2020
8.13
 100 8.13 8.13 8.13 0 0 0
04/03/2020
8.13
 300 7.96 8.13 7.87 0 0 0
03/03/2020
7.96
 430 7.96 7.96 7.96 0 0 0
02/03/2020
7.96
 3,200 7.96 7.96 7.87 0 0 0
28/02/2020
7.96
 1,900 8.05 8.13 7.87 0 0 0
27/02/2020
8.05
 100 8.13 8.13 8.05 0 0 0
26/02/2020
8.13
 3,300 8.22 8.22 7.78 0 0 0
25/02/2020
8.22
 0 8.22 8.22 8.22 0 0 0
24/02/2020
8.22
 6,400 7.96 8.22 7.87 0 0 0
21/02/2020
7.96
 4,200 7.87 7.96 7.96 0 0 0
20/02/2020
7.87
 11,400 7.96 7.96 7.87 0 0 0
19/02/2020
7.96
 4,600 8.13 8.13 7.96 0 0 0
18/02/2020
8.13
 110 8.05 8.13 8.13 0 0 0
17/02/2020
8.05
 3,300 8.22 8.22 7.87 0 100 -0.0
14/02/2020
8.22
 15,800 8.22 8.22 8.22 0 1,000 -0.0
13/02/2020
8.22
 17,400 8.22 8.22 8.22 16,000 15,000 0.0
12/02/2020
8.22
 27,100 8.31 8.31 7.87 16,000 15,000 0.0
11/02/2020
8.31
 0 8.31 8.31 8.31 0 0 0
10/02/2020
8.31
 0 8.31 8.31 8.31 0 0 0
07/02/2020
8.31
 1,000 8.31 8.31 8.22 400 0 0.0
06/02/2020
8.31
 1,700 8.31 8.31 8.22 0 0 0
05/02/2020
8.31
 2,000 8.31 8.31 7.87 0 0 0
04/02/2020
8.31
 20,400 8.31 8.31 8.31 0 0 0
03/02/2020
8.31
 7,300 8.31 8.31 7.78 0 500 -0.0
31/01/2020
8.31
 300 8.31 8.31 8.22 0 0 0
30/01/2020
8.31
 500 8.13 8.31 8.22 0 0 0
22/01/2020
8.13
 5,000 8.13 8.13 8.13 0 0 0
21/01/2020
8.13
 5,100 7.87 8.13 8.05 0 0 0
20/01/2020
7.87
 0 7.87 7.87 7.87 0 0 0
17/01/2020
7.87
 1,100 8.13 8.13 7.87 0 0 0
16/01/2020
8.13
 3,100 8.22 8.22 7.96 0 0 0
15/01/2020
8.22
 0 8.22 8.22 8.22 0 0 0
14/01/2020
8.22
 200 8.22 8.22 8.22 0 0 0
13/01/2020
8.22
 4,000 8.22 8.22 8.05 0 0 0
10/01/2020
8.22
 15,900 7.96 8.22 7.78 3,000 0 0.0
09/01/2020
7.96
 5,300 7.96 7.96 7.87 0 0 0
08/01/2020
7.96
 8,600 8.22 8.22 7.87 0 0 0
07/01/2020
8.22
 10,700 8.13 8.22 8.05 0 0 0
06/01/2020
8.13
 1,500 8.22 8.22 8.13 1,200 0 0.0
03/01/2020
8.22
 700 8.22 8.22 8.22 0 0 0
02/01/2020
8.22
 1,900 8.48 8.66 8.13 0 0 0
31/12/2019
8.48
 2,600 8.22 8.48 8.13 0 100 -0.0
30/12/2019
8.22
 1,700 8.66 8.66 8.22 0 0 0
27/12/2019
8.66
 700 8.22 8.66 8.22 0 0 0
26/12/2019
8.22
 500 8.22 8.31 8.22 0 0 0
25/12/2019: Cổ tức tiền mặt tỉ lệ: 2%
25/12/2019
8.22
 7,200 8.40 8.75 8.22 0 0 0
24/12/2019
8.40
 0 8.40 8.40 8.40 0 0 0
23/12/2019
8.40
 100 8.57 8.57 8.40 0 0 0
20/12/2019
8.57
 700 8.57 8.57 8.05 0 0 0
19/12/2019
8.57
 0 8.57 8.57 8.57 0 0 0
18/12/2019
8.57
 1,500 8.57 8.57 8.23 0 0 0
17/12/2019
8.57
 300 8.57 8.65 8.57 0 0 0
16/12/2019
8.57
 700 8.31 8.57 8.57 0 0 0
13/12/2019
8.31
 4,500 8.57 8.65 8.23 0 0 0
12/12/2019
8.57
 0 8.57 8.57 8.57 0 0 0
11/12/2019
8.57
 1,000 8.74 8.74 8.57 0 0 0
10/12/2019
8.74
 3,800 8.40 8.82 8.31 0 0 0
09/12/2019
8.40
 0 8.40 8.40 8.40 0 0 0
06/12/2019
8.40
 2,300 8.82 8.82 8.40 0 0 0
05/12/2019
8.82
 5,300 8.40 8.91 8.40 0 0 0
04/12/2019
8.40
 1,000 8.57 8.57 8.40 0 0 0
03/12/2019
8.57
 100 8.48 8.57 8.57 0 0 0
02/12/2019
8.48
 20,100 8.48 8.48 8.48 100 500 -0.0
29/11/2019
8.48
 2,000 8.40 8.48 8.40 0 0 0
28/11/2019
8.40
 200 8.40 8.74 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |