CTCP Cảng Hải Phòng (php)

35
-0.50
(-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
(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)
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
27/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
26/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
25/11/2019
8.40
 4,800 8.40 8.40 8.40 0 0 0
22/11/2019
8.40
 2,000 8.48 8.57 8.40 0 0 0
21/11/2019
8.48
 1,600 8.57 8.57 8.48 0 0 0
20/11/2019
8.57
 2,200 8.57 8.57 8.57 0 0 0
19/11/2019
8.57
 3,000 8.57 8.57 8.57 0 0 0
18/11/2019
8.57
 1,700 8.57 8.57 8.57 0 0 0
15/11/2019
8.57
 3,000 8.74 8.74 8.57 0 0 0
14/11/2019
8.74
 0 8.74 8.74 8.74 0 0 0
13/11/2019
8.74
 0 8.74 8.74 8.74 0 0 0
12/11/2019
8.74
 0 8.74 8.74 8.74 0 0 0
11/11/2019
8.74
 0 8.74 8.74 8.74 0 0 0
08/11/2019
8.74
 700 9.00 9.00 8.74 0 0 0
07/11/2019
9.00
 4,800 9.00 9.00 8.82 0 0 0
06/11/2019
9.00
 2,100 9.00 9.00 8.57 0 0 0
05/11/2019
9.00
 0 9.00 9.00 9.00 0 0 0
04/11/2019
9.00
 4,400 8.57 9.00 8.57 500 0 0.0
01/11/2019
8.57
 5,000 9.00 9.00 8.57 0 0 0
31/10/2019
9.00
 1,900 8.82 9.00 8.74 0 0 0
30/10/2019
8.82
 9,300 9.00 9.00 8.74 2,400 0 0.0
29/10/2019
9.00
 2,500 9.00 9.00 9.00 1,000 0 0.0
28/10/2019
9.00
 1,000 8.82 9.00 8.82 0 0 0
25/10/2019
8.82
 8,700 9.17 9.17 8.57 1,300 0 0.0
24/10/2019
9.17
 400 9.42 9.42 9.17 0 0 0
23/10/2019
9.42
 0 9.42 9.42 9.42 0 0 0
22/10/2019
9.42
 7,300 9.51 9.51 9.25 0 0 0
21/10/2019
9.51
 500 9.77 9.77 9.51 0 0 0
18/10/2019
9.77
 1,300 10.28 10.28 9.60 0 0 0
17/10/2019
10.28
 3,300 9.42 10.28 9.00 0 0 0
16/10/2019
9.42
 200 9.25 9.42 9.42 0 0 0
15/10/2019
9.25
 1,300 9.17 9.42 9.25 0 0 0
14/10/2019
9.17
 100 9.25 9.25 9.17 0 0 0
11/10/2019
9.25
 100 9.34 9.34 9.25 0 0 0
10/10/2019
9.34
 7,400 9.42 9.42 9.34 0 0 0
09/10/2019
9.42
 5,600 9.42 9.42 9.25 0 0 0
08/10/2019
9.42
 2,100 9.42 9.51 9.42 0 0 0
07/10/2019
9.42
 7,610 9.25 9.60 9.34 0 0 0
04/10/2019
9.25
 1,600 9.42 9.42 9.25 0 0 0
03/10/2019
9.42
 600 9.42 9.42 9.42 0 0 0
02/10/2019
9.42
 0 9.42 9.42 9.42 0 0 0
01/10/2019
9.42
 1,600 9.42 9.60 9.42 0 0 0
30/09/2019
9.42
 3,100 9.42 9.42 9.42 0 0 0
27/09/2019
9.42
 1,800 9.42 9.42 9.17 0 1,600 -0.0
26/09/2019
9.42
 0 9.42 9.42 9.42 0 0 0
25/09/2019
9.42
 1,700 9.17 9.42 9.25 0 200 -0.0
24/09/2019
9.17
 4,700 9.25 9.25 9.17 0 0 0
23/09/2019
9.25
 5,100 9.42 9.51 9.25 0 100 -0.0
20/09/2019
9.42
 4,800 9.42 9.85 9.42 0 0 0
19/09/2019
9.42
 1,700 9.85 9.85 9.42 0 0 0
18/09/2019
9.85
 130 9.51 9.85 9.85 30 0 0.0
17/09/2019
9.51
 5,730 9.42 9.51 9.42 0 0 0
16/09/2019
9.42
 10,410 9.42 9.85 9.42 300 100 0.0
13/09/2019
9.42
 20,500 10.11 10.11 9.42 200 0 0.0
12/09/2019
10.11
 800 9.85 10.11 9.77 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |