CTCP Cảng Hải Phòng (php)

43.80
0.80
(1.86%)
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
(2026-08-19) 		-1.10 -2.49% 5,504,800 -24,200 0
33.40
48.20
43.80
2 tháng
(2026-07-20) 		6.20 16.80% 11,093,200 -24,200 0
33.40
48.20
43.80
3 tháng
(2026-06-22) 		5.96 16.05% 13,233,400 -24,200 0
33.40
48.20
43.80
6 tháng
(2026-03-23) 		11.83 37.81% 21,237,400 -24,200 0
30.10
48.20
43.80
12 tháng
(2025-09-23) 		9.28 27.43% 45,921,300 -24,200 0
29.71
48.20
43.80
24 tháng
(2024-09-30) 		17.44 67.99% 118,920,422 -24,200 0
20.76
52.47
43.80
36 tháng
(2023-10-04) 		21.55 99.98% 138,674,691 -24,200 0
15.22
52.47
43.80
60 tháng
(2021-10-14) 		15.13 54.08% 176,078,795 63,040 0.8
12.83
52.47
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
29.16
 465,332 30.07 30.07 28.70 1,000 11,200 -0.3
07/09/2021
30.07
 596,144 31.34 31.34 29.52 1,400 0 0.0
06/09/2021
31.34
 584,014 30.25 31.80 30.34 2,500 0 0.1
01/09/2021
30.25
 792,659 28.15 30.61 27.88 16,000 400 0.5
31/08/2021
28.15
 419,244 28.34 28.79 27.79 0 100 -0.0
30/08/2021
28.34
 339,928 28.43 28.88 27.79 700 1,700 -0.0
27/08/2021
28.43
 381,100 28.15 29.16 28.06 0 1,000 -0.0
26/08/2021
28.15
 671,850 25.60 28.15 25.60 0 500 -0.0
25/08/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/08/2021
25.60
 99,250 25.33 26.24 24.97 0 0 0
24/08/2021
25.33
 239,668 26.04 26.13 24.71 400 0 0.0
23/08/2021
26.04
 243,845 24.97 26.22 24.97 0 0 0
20/08/2021
24.97
 417,900 26.22 27.20 24.97 100 0 0.0
19/08/2021
26.22
 182,900 26.49 26.49 25.87 0 200 -0.0
18/08/2021
26.49
 334,500 26.49 27.47 25.24 1,200 300 0.0
17/08/2021
26.49
 334,300 28.36 28.36 26.31 300 33,700 -1.0
16/08/2021
28.36
 527,800 28.54 31.31 28.27 600 2,500 -0.1
13/08/2021
28.54
 556,132 26.76 28.99 24.35 6,100 600 0.2
12/08/2021
26.76
 927,514 29.70 32.64 26.76 700 5,100 -0.1
11/08/2021
29.70
 1,339,289 27.02 29.70 28.01 3,400 1,500 0.1
10/08/2021
27.02
 632,350 24.62 27.02 24.88 200 4,000 -0.1
09/08/2021
24.62
 491,409 22.39 24.62 22.48 0 600 -0.0
06/08/2021
22.39
 463,400 21.67 22.83 21.23 100 0 0.0
05/08/2021
21.67
 287,400 21.85 21.94 21.23 0 200 -0.0
04/08/2021
21.85
 336,000 22.39 22.83 21.67 7,700 5,500 0.1
03/08/2021
22.39
 503,433 21.05 22.65 21.05 4,800 6,300 -0.0
02/08/2021
21.05
 392,400 20.34 21.50 19.89 200 200 0
30/07/2021
20.34
 302,000 20.07 20.78 20.07 0 0 0
29/07/2021
20.07
 147,200 19.98 20.16 19.53 500 0 0.0
28/07/2021
19.98
 80,764 20.51 20.51 19.98 300 200 0.0
27/07/2021
20.51
 280,900 20.25 21.14 20.25 2,000 1,000 0.0
26/07/2021
20.25
 398,000 18.73 20.34 18.28 1,100 0 0.0
23/07/2021
18.73
 67,400 19.09 19.62 18.64 0 0 0
22/07/2021
19.09
 100,022 18.64 19.71 18.64 500 0 0.0
21/07/2021
18.64
 26,800 18.73 18.91 18.64 400 0 0.0
20/07/2021
18.73
 33,200 18.73 18.73 18.28 0 200 -0.0
19/07/2021
18.73
 129,700 17.84 19.18 17.39 200 0 0.0
16/07/2021
17.84
 44,000 17.48 17.84 17.48 800 0 0.0
15/07/2021
17.48
 30,200 17.30 17.66 17.30 600 5,700 -0.1
14/07/2021
17.30
 41,320 17.04 18.11 16.95 200 3,900 -0.1
13/07/2021
17.04
 37,049 16.32 17.04 16.32 200 0 0.0
12/07/2021
16.32
 99,700 17.84 17.84 16.05 100 200 -0.0
09/07/2021
17.84
 41,100 18.28 18.37 17.66 100 0 0.0
08/07/2021
18.28
 52,324 18.19 18.28 17.84 200 0 0.0
07/07/2021
18.19
 137,730 19.18 19.18 17.66 600 600 0
06/07/2021
19.18
 113,636 20.51 20.51 18.82 500 700 -0.0
05/07/2021
20.51
 88,085 20.96 20.96 20.07 0 0 0
02/07/2021
20.96
 116,523 20.42 21.32 20.42 0 100 -0.0
01/07/2021
20.42
 72,207 20.60 20.78 20.16 300 0 0.0
30/06/2021
20.60
 54,601 20.42 20.96 20.25 0 2,700 -0.1
29/06/2021
20.42
 85,200 21.23 21.23 20.42 500 1,000 -0.0
28/06/2021
21.23
 85,952 21.32 21.41 20.51 1,300 0 0.0
25/06/2021
21.32
 120,160 20.51 21.32 19.98 100 0 0.0
24/06/2021
20.51
 197,250 21.58 21.58 20.07 1,600 0 0.0
23/06/2021
21.58
 167,210 22.74 22.83 21.23 100 4,000 -0.1
22/06/2021
22.74
 232,362 21.32 23.10 21.50 2,000 100 0.0
21/06/2021
21.32
 329,104 19.44 21.32 19.62 700 8,400 -0.2
18/06/2021
19.44
 172,510 18.55 19.44 18.73 0 0 0
17/06/2021
18.55
 99,200 18.28 19.09 17.48 0 100 -0.0
16/06/2021
18.28
 167,700 19.09 19.09 17.84 5,800 0 0.1
15/06/2021
19.09
 97,800 19.18 19.18 18.28 0 10,100 -0.2
14/06/2021
19.18
 211,780 18.64 19.44 18.64 200 2,100 -0.0
11/06/2021
18.64
 170,900 17.21 18.73 16.77 0 1,100 -0.0
10/06/2021
17.21
 152,000 18.28 18.28 17.12 300 0 0.0
09/06/2021
18.28
 85,000 18.73 18.91 17.12 1,800 0 0.0
08/06/2021
18.73
 317,003 17.21 18.91 17.21 2,000 5,600 -0.1
07/06/2021
17.21
 350,015 15.70 17.21 15.88 300 5,700 -0.1
04/06/2021
15.70
 29,900 15.70 15.88 15.34 200 0 0.0
03/06/2021
15.70
 61,900 15.07 15.70 15.16 1,400 0 0.0
02/06/2021
15.07
 27,300 15.07 15.16 14.89 1,400 0 0.0
01/06/2021
15.07
 34,700 14.81 15.07 14.98 6,300 0 0.1
31/05/2021
14.81
 30,600 14.72 14.81 14.63 0 300 -0.0
28/05/2021
14.72
 18,600 14.72 14.98 14.18 0 0 0
27/05/2021
14.72
 27,200 14.89 14.89 14.45 0 100 -0.0
26/05/2021
14.89
 15,100 14.98 15.07 14.81 0 0 0
25/05/2021
14.98
 18,400 14.89 15.16 14.81 0 0 0
24/05/2021
14.89
 21,600 14.72 15.16 14.63 700 0 0.0
21/05/2021
14.72
 20,500 14.72 14.98 14.72 1,100 0 0.0
20/05/2021
14.72
 31,200 14.72 15.16 14.63 2,000 1,900 0.0
19/05/2021
14.72
 41,100 14.89 15.16 14.54 7,000 0 0.1
18/05/2021
14.89
 22,000 15.34 15.34 14.89 0 0 0
17/05/2021
15.34
 10,159 15.34 15.34 14.81 0 0 0
14/05/2021
15.34
 28,200 15.52 15.52 15.16 0 0 0
13/05/2021
15.52
 72,800 15.61 15.88 15.52 3,500 0 0.1
12/05/2021
15.61
 26,910 15.52 15.70 15.16 0 0 0
11/05/2021
15.52
 96,739 15.34 15.88 15.16 4,100 0 0.1
10/05/2021
15.34
 9,300 15.70 15.70 14.98 0 0 0
07/05/2021
15.70
 89,110 15.52 17.04 15.43 1,000 0 0.0
06/05/2021
15.52
 62,300 15.07 15.52 14.36 300 0 0.0
05/05/2021
15.07
 8,700 14.81 15.07 14.72 0 0 0
04/05/2021
14.81
 14,210 14.98 14.98 14.27 0 0 0
29/04/2021
14.98
 12,270 14.98 14.98 14.81 0 0 0
28/04/2021
14.98
 6,900 14.89 14.98 14.72 0 300 -0.0
27/04/2021
14.89
 20,100 14.72 14.89 14.45 0 0 0
26/04/2021
14.72
 44,100 14.89 15.16 14.72 0 16,000 -0.3
23/04/2021
14.89
 45,319 14.45 14.89 14.45 300 0 0.0
22/04/2021
14.45
 85,300 15.52 15.61 14.45 600 0 0.0
20/04/2021
15.52
 40,700 16.05 16.05 14.45 0 0 0
19/04/2021
16.05
 33,500 16.05 16.59 15.43 4,900 0 0.1
16/04/2021
16.05
 85,800 16.41 16.41 15.52 10,200 0 0.2
15/04/2021
16.41
 144,530 15.70 16.68 15.70 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |