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)
23/10/2020
9.90
 3,000 9.81 9.90 9.81 0 0 0
22/10/2020
9.81
 4,000 9.81 9.81 9.81 0 0 0
21/10/2020
9.81
 9,700 9.81 10.08 9.81 0 0 0
20/10/2020
9.81
 2,000 9.81 9.81 9.81 0 0 0
19/10/2020
9.81
 5,000 9.90 9.90 9.81 0 0 0
16/10/2020
9.81
 21,400 9.81 9.99 9.72 0 0 0
15/10/2020
10.08
 1,700 9.99 10.08 9.90 0 0 0
14/10/2020
9.90
 2,200 10.08 10.17 9.90 0 0 0
13/10/2020
9.90
 10,200 9.81 9.99 9.81 0 0 0
12/10/2020
9.81
 12,900 9.90 9.90 9.81 0 0 0
09/10/2020
9.90
 5,200 9.90 9.99 9.81 0 0 0
08/10/2020
9.99
 18,000 9.90 9.99 9.90 0 0 0
07/10/2020
9.90
 6,800 9.81 9.90 9.72 0 0 0
06/10/2020
9.81
 8,200 9.81 10.08 9.81 0 0 0
05/10/2020
9.90
 7,600 9.81 9.90 9.81 0 0 0
02/10/2020
9.81
 21,328 9.81 9.90 9.81 0 0 0
01/10/2020
9.99
 6,300 9.81 9.99 9.81 0 0 0
30/09/2020
9.90
 2,000 9.90 9.90 9.90 0 0 0
29/09/2020
9.90
 5,800 9.90 9.99 9.90 0 0 0
28/09/2020
9.90
 8,000 9.90 9.99 9.90 0 0 0
25/09/2020
9.81
 34,400 9.81 9.90 9.81 0 0 0
24/09/2020
9.72
 900 9.81 9.81 9.63 0 0 0
23/09/2020
9.72
 3,800 9.72 9.72 9.72 0 0 0
22/09/2020
9.72
 7,800 9.90 9.90 9.72 0 0 0
21/09/2020
9.63
 1,000 9.72 9.81 9.63 0 0 0
18/09/2020
9.81
 3,700 9.72 9.81 9.72 0 0 0
17/09/2020
9.81
 3,300 9.63 9.81 9.63 0 0 0
16/09/2020
9.63
 38,600 9.63 9.63 9.54 0 0 0
15/09/2020
9.54
 3,301 9.63 9.63 9.45 0 0 0
14/09/2020
9.54
 12,800 9.37 9.54 9.37 0 0 0
11/09/2020
9.54
 1,900 9.45 9.54 9.45 0 0 0
10/09/2020
9.37
 10,700 9.19 9.45 9.19 0 0 0
09/09/2020
9.28
 10,300 9.01 9.37 9.01 0 0 0
08/09/2020
9.19
 5,300 9.10 9.19 9.10 0 0 0
07/09/2020
9.28
 3,300 9.01 9.28 9.01 0 0 0
04/09/2020
9.28
 6,400 9.28 9.28 9.19 0 0 0
03/09/2020
9.28
 19,600 9.28 9.37 9.19 0 0 0
01/09/2020
9.37
 3,500 9.28 9.37 9.28 0 0 0
31/08/2020
9.28
 5,200 9.28 9.37 9.19 0 0 0
28/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
28/08/2020
9.10
 6,900 9.01 9.28 9.01 0 0 0
27/08/2020
8.74
 1,500 9.08 9.08 8.74 0 0 0
26/08/2020
9.16
 1,700 8.99 9.16 8.99 0 0 0
25/08/2020
8.99
 4,400 8.91 8.99 8.91 0 0 0
24/08/2020
8.82
 6,100 8.74 8.99 8.74 0 0 0
21/08/2020
8.74
 1,700 8.57 8.74 8.57 0 0 0
20/08/2020
8.57
 400 8.66 8.66 8.49 0 0 0
19/08/2020
8.40
 4,700 8.40 8.57 8.40 0 0 0
18/08/2020
8.40
 17,700 8.40 8.82 8.40 0 0 0
17/08/2020
8.07
 7,500 8.15 8.15 8.07 0 0 0
14/08/2020
8.15
 510 8.15 8.15 8.15 0 0 0
13/08/2020
8.15
 100 8.15 8.15 8.15 0 0 0
12/08/2020
8.15
 2,990 8.32 8.32 8.15 0 0 0
11/08/2020
8.07
 800 8.15 8.15 8.07 0 0 0
10/08/2020
8.07
 3,900 8.40 8.40 8.07 0 0 0
07/08/2020
8.15
 21,900 8.24 8.24 8.15 0 0 0
06/08/2020
8.40
 1,500 8.32 8.40 8.32 0 0 0
05/08/2020
8.24
 200 8.24 8.24 8.24 0 0 0
04/08/2020
8.15
 5,301 8.15 8.24 8.15 0 0 0
03/08/2020
8.07
 4,100 8.07 8.07 8.07 0 0 0
31/07/2020
8.15
 100 8.15 8.15 8.15 0 0 0
30/07/2020
7.98
 100 7.98 7.98 7.98 0 0 0
29/07/2020
7.98
 6,900 7.98 7.98 7.98 0 0 0
28/07/2020
7.98
 9,600 7.98 7.98 7.98 0 0 0
27/07/2020
7.98
 45,920 7.98 8.07 7.98 0 0 0
24/07/2020
8.07
 14,200 8.07 8.07 8.07 0 0 0
23/07/2020
8.07
 5,200 8.07 8.07 8.07 0 0 0
22/07/2020
7.98
 100 7.98 7.98 7.98 0 0 0
21/07/2020
7.90
 300 7.90 7.90 7.90 0 0 0
20/07/2020
7.82
 3,600 8.15 8.15 7.82 0 0 0
17/07/2020
8.07
 400 8.07 8.07 8.07 0 0 0
16/07/2020
7.90
 14,500 8.07 8.24 7.90 0 0 0
15/07/2020
7.98
 3,000 7.98 7.98 7.98 0 0 0
14/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
13/07/2020
8.24
 11,500 8.24 8.24 8.24 0 0 0
10/07/2020
8.32
 4,800 8.15 8.32 8.15 0 0 0
09/07/2020
7.98
 100 7.98 7.98 7.98 0 0 0
08/07/2020
7.98
 10 7.98 7.98 7.98 0 0 0
07/07/2020
7.98
 100 7.98 7.98 7.98 0 0 0
06/07/2020
7.90
 8,420 7.98 7.98 7.90 0 0 0
03/07/2020
7.98
 1,100 8.07 8.24 7.98 0 0 0
02/07/2020
7.90
 500 7.90 7.90 7.90 0 0 0
01/07/2020
7.82
 610 8.32 8.32 7.82 0 0 0
30/06/2020
7.90
 1,000 7.90 7.90 7.90 0 0 0
29/06/2020
8.32
 7,500 8.07 8.32 7.98 0 0 0
26/06/2020
8.07
 920 7.90 8.07 7.90 0 0 0
25/06/2020
8.07
 2,700 8.07 8.07 8.07 0 0 0
24/06/2020
8.07
 6,010 7.98 8.07 7.90 0 0 0
23/06/2020
8.07
 8,230 7.98 8.07 7.82 0 0 0
22/06/2020
8.07
 600 8.07 8.07 8.07 0 0 0
19/06/2020
8.07
 2,200 8.07 8.07 7.98 0 0 0
18/06/2020
8.07
 0 8.07 8.07 8.07 0 0 0
17/06/2020
8.07
 0 8.07 8.07 8.07 0 0 0
16/06/2020
8.07
 1,400 8.24 8.24 8.07 0 0 0
15/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
12/06/2020
8.32
 48,700 7.90 8.32 7.65 0 0 0
11/06/2020
7.98
 3,500 8.24 8.24 7.98 0 0 0
10/06/2020
8.24
 3,410 8.24 8.24 8.24 0 0 0
09/06/2020
8.24
 6,700 8.40 8.40 8.24 0 0 0
08/06/2020
8.32
 52,800 8.07 8.40 7.98 0 0 0
05/06/2020
7.90
 3,070 8.07 8.07 7.90 0 0 0

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