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)
04/01/2022
24.51
 64,903 24.42 24.87 24.42 0 0 0
31/12/2021
24.42
 68,200 24.60 24.60 24.33 0 0 0
30/12/2021
24.42
 49,627 24.97 24.97 24.42 0 0 0
29/12/2021
24.42
 80,430 24.60 25.06 24.42 0 0 0
28/12/2021
24.60
 89,820 24.97 24.97 24.42 0 0 0
27/12/2021
24.51
 57,900 24.42 24.69 24.42 0 0 0
24/12/2021
24.33
 49,821 24.15 24.60 24.05 0 0 0
23/12/2021
24.15
 177,600 24.97 24.97 23.87 0 0 0
22/12/2021
24.97
 82,476 25.51 25.97 24.97 0 0 0
21/12/2021
25.33
 81,049 25.51 25.51 25.06 0 0 0
20/12/2021
25.51
 125,445 26.06 26.06 25.33 0 0 0
17/12/2021
26.24
 67,000 26.42 26.42 26.15 0 0 0
16/12/2021
26.42
 100,600 26.88 27.15 26.24 0 0 0
15/12/2021
26.42
 195,121 25.06 26.79 25.06 0 0 0
14/12/2021
25.42
 91,601 25.24 25.42 24.97 0 0 0
13/12/2021
25.33
 86,600 26.42 26.42 25.15 0 0 0
10/12/2021
25.33
 65,940 27.79 27.79 25.24 0 0 0
09/12/2021
25.42
 45,713 25.97 25.97 25.06 0 0 0
08/12/2021
25.06
 43,814 25.97 25.97 25.06 0 0 0
07/12/2021
25.06
 85,466 24.87 25.42 24.05 0 0 0
06/12/2021
24.15
 132,128 25.88 26.33 24.15 0 0 0
03/12/2021
25.88
 142,913 26.88 26.88 25.69 0 0 0
02/12/2021
26.70
 95,140 26.70 26.79 26.51 0 0 0
01/12/2021
26.70
 65,643 26.79 26.79 26.42 0 0 0
30/11/2021
26.79
 110,600 27.15 27.43 26.61 0 0 0
29/11/2021
27.06
 121,951 26.42 27.15 25.33 0 0 0
26/11/2021
26.42
 198,000 26.97 27.15 26.42 0 0 0
25/11/2021
26.88
 153,648 27.33 27.43 26.70 0 0 0
24/11/2021
27.24
 141,088 27.33 27.79 27.15 0 0 0
23/11/2021
27.24
 114,109 26.33 27.43 25.88 0 0 0
22/11/2021
26.33
 382,111 27.33 27.33 26.33 0 0 0
19/11/2021
27.33
 594,135 29.16 29.16 26.42 0 0 0
18/11/2021
29.16
 203,500 29.79 29.79 28.97 0 0 0
17/11/2021
29.70
 254,902 30.25 30.52 29.61 0 0 0
16/11/2021
30.16
 887,556 28.70 30.89 28.25 0 0 0
15/11/2021
28.70
 328,656 28.25 29.16 28.25 0 0 0
12/11/2021
28.06
 299,219 28.88 29.16 27.70 0 0 0
11/11/2021
28.88
 296,268 29.61 29.61 28.61 0 0 0
10/11/2021
29.61
 198,857 29.98 30.07 29.34 0 0 0
09/11/2021
29.89
 565,124 30.34 30.43 29.34 0 0 0
08/11/2021
29.25
 662,289 28.15 29.61 27.61 0 0 0
05/11/2021
27.70
 131,200 27.15 27.79 27.06 0 0 0
04/11/2021
27.15
 184,695 27.61 27.61 26.97 0 0 0
03/11/2021
27.61
 320,005 28.06 28.52 27.43 0 0 0
02/11/2021
28.06
 362,866 28.43 28.70 28.06 0 0 0
01/11/2021
28.43
 519,673 28.06 29.07 27.97 0 0 0
29/10/2021
28.06
 240,493 28.25 28.61 27.70 0 0 0
28/10/2021
28.34
 318,914 27.97 28.34 27.33 0 0 0
27/10/2021
27.70
 147,571 27.33 28.15 27.33 0 0 0
26/10/2021
27.15
 226,696 25.97 27.70 25.79 0 0 0
25/10/2021
26.42
 177,935 27.06 27.70 26.42 0 0 0
22/10/2021
27.24
 260,038 27.61 27.70 27.06 0 0 0
21/10/2021
27.70
 90,488 28.43 28.43 27.61 0 0 0
20/10/2021
27.79
 102,135 28.34 28.34 27.61 0 0 0
19/10/2021
28.34
 210,619 28.43 29.07 28.34 0 0 0
18/10/2021
28.34
 392,871 27.97 28.70 27.52 0 0 0
15/10/2021
27.70
 130,131 28.25 28.25 27.70 0 0 0
14/10/2021
27.97
 123,239 27.79 28.25 27.61 0 0 0
13/10/2021
27.79
 183,857 27.70 28.52 27.33 0 0 0
12/10/2021
27.70
 225,400 27.97 28.43 27.33 0 0 0
11/10/2021
27.97
 271,598 28.79 29.43 27.97 0 0 0
08/10/2021
28.79
 641,454 26.88 28.79 26.88 0 0 0
07/10/2021
26.88
 170,824 26.42 27.06 26.06 0 0 0
06/10/2021
26.06
 123,220 25.06 26.33 25.06 0 0 0
05/10/2021
25.06
 265,291 25.79 25.88 23.42 0 0 0
04/10/2021
25.97
 141,340 26.33 26.33 25.79 0 0 0
01/10/2021
26.33
 131,151 25.97 27.33 24.97 0 0 0
30/09/2021
27.24
 106,814 26.88 27.61 26.79 0 0 0
29/09/2021
26.88
 111,226 26.33 26.88 25.97 0 0 0
28/09/2021
26.33
 117,410 25.97 26.33 25.51 0 0 0
27/09/2021
25.97
 174,310 25.88 27.24 25.79 0 0 0
24/09/2021
25.79
 239,072 26.51 26.61 25.51 0 0 0
23/09/2021
26.51
 184,426 26.79 27.33 26.51 0 0 0
22/09/2021
26.79
 199,609 26.97 27.43 26.51 0 0 0
21/09/2021
26.97
 311,377 27.79 27.79 26.15 0 0 0
20/09/2021
27.79
 456,454 28.70 28.97 27.33 0 0 0
17/09/2021
28.79
 213,467 29.16 29.61 28.25 0 0 0
16/09/2021
29.07
 246,943 28.70 29.61 28.25 0 0 0
15/09/2021
28.70
 230,300 29.07 29.16 28.34 0 400 0
14/09/2021
29.07
 237,787 30.07 30.80 28.97 0 0 0
13/09/2021
30.07
 512,500 29.98 30.61 28.34 0 0 0
10/09/2021
29.98
 365,313 29.70 30.16 29.16 0 0 0
09/09/2021
29.70
 223,664 29.07 30.07 28.70 0 0 0
08/09/2021
29.16
 465,332 29.25 30.07 28.70 0 0 0
07/09/2021
30.07
 596,144 31.34 31.34 29.52 0 0 0
06/09/2021
31.34
 584,014 30.52 31.80 30.34 0 0 0
01/09/2021
30.25
 792,659 28.15 30.61 27.88 0 0 0
31/08/2021
28.15
 419,244 28.25 28.79 27.79 0 0 0
30/08/2021
28.34
 339,928 28.43 28.88 27.79 0 0 0
27/08/2021
28.43
 381,270 28.15 29.16 28.06 0 0 0
26/08/2021
28.15
 671,850 25.60 28.15 25.60 0 0 0
25/08/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/08/2021
25.60
 99,250 25.15 26.24 24.97 0 0 0
24/08/2021
25.33
 239,668 26.13 26.13 24.71 0 0 0
23/08/2021
26.04
 243,845 25.06 26.22 24.97 0 0 0
20/08/2021
24.97
 417,991 26.22 27.20 24.97 0 0 0
19/08/2021
26.22
 182,964 26.49 26.49 25.87 0 0 0
18/08/2021
26.49
 334,530 26.58 27.47 25.24 0 0 0
17/08/2021
26.49
 334,386 28.27 28.27 26.31 0 0 0
16/08/2021
28.36
 528,009 28.72 31.31 28.27 0 0 0
13/08/2021
28.54
 556,132 26.67 28.99 24.35 0 0 0

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