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)
17/11/2020
11.42
 11,509 11.33 11.42 11.33 0 0 0
16/11/2020
11.33
 8,110 11.24 11.42 11.06 200 100 0.0
13/11/2020
11.24
 13,420 11.51 11.51 11.24 0 0 0
12/11/2020
11.51
 22,240 11.51 11.59 11.33 5,800 0 0.1
11/11/2020
11.51
 1,110 11.51 11.51 11.24 100 0 0.0
10/11/2020
11.51
 6,100 11.24 11.51 11.24 0 0 0
09/11/2020
11.24
 23,500 11.86 11.86 11.06 300 0 0.0
06/11/2020
11.86
 10,410 12.22 12.22 11.24 0 100 -0.0
05/11/2020
12.22
 8,010 12.49 12.67 11.86 0 100 -0.0
04/11/2020
12.49
 46,190 11.59 12.75 11.68 0 100 -0.0
03/11/2020
11.59
 59,080 10.61 11.59 10.61 12,900 1,000 0.2
02/11/2020
10.61
 11,610 9.99 10.61 10.17 0 0 0
30/10/2020
9.99
 7,010 10.08 10.08 9.81 3,900 0 0.0
29/10/2020
10.08
 5,900 9.81 10.08 9.72 4,500 0 0.1
28/10/2020
9.81
 7,700 9.99 9.99 9.72 0 6,000 -0.1
27/10/2020
9.99
 100 9.72 9.99 9.99 0 0 0
26/10/2020
9.72
 1,900 9.90 9.90 9.72 0 0 0
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 1,100 0 0.0
21/10/2020
9.81
 9,700 9.81 10.08 9.81 600 0 0.0
20/10/2020
9.81
 2,000 9.81 9.81 9.81 100 0 0.0
19/10/2020
9.81
 5,000 9.81 9.90 9.81 0 0 0
16/10/2020
9.81
 21,400 10.08 10.08 9.72 1,800 0 0.0
15/10/2020
10.08
 1,700 9.90 10.08 9.90 0 0 0
14/10/2020
9.90
 2,200 9.90 10.17 9.90 800 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 3,000 0 0.0
09/10/2020
9.90
 5,200 9.99 9.99 9.81 1,000 0 0.0
08/10/2020
9.99
 18,000 9.90 9.99 9.90 5,000 0 0.1
07/10/2020
9.90
 6,800 9.81 9.90 9.72 0 0 0
06/10/2020
9.81
 8,200 9.90 10.08 9.81 3,100 0 0.0
05/10/2020
9.90
 7,600 9.81 9.90 9.81 100 0 0.0
02/10/2020
9.81
 21,328 9.99 9.99 9.81 4,028 0 0.0
01/10/2020
9.99
 6,300 9.90 9.99 9.81 5,300 0 0.1
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 2,000 0 0.0
28/09/2020
9.90
 8,000 9.81 9.99 9.90 0 2,400 -0.0
25/09/2020
9.81
 34,400 9.72 9.90 9.81 2,300 0 0.0
24/09/2020
9.72
 900 9.72 9.81 9.63 100 0 0.0
23/09/2020
9.72
 3,800 9.72 9.72 9.72 500 0 0.0
22/09/2020
9.72
 7,800 9.63 9.90 9.72 100 0 0.0
21/09/2020
9.63
 1,000 9.81 9.81 9.63 0 0 0
18/09/2020
9.81
 3,700 9.81 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 9.54 9.63 9.54 13,100 0 0.1
15/09/2020
9.54
 3,301 9.54 9.63 9.45 2,100 0 0.0
14/09/2020
9.54
 12,800 9.54 9.54 9.37 0 0 0
11/09/2020
9.54
 1,900 9.37 9.54 9.45 0 0 0
10/09/2020
9.37
 10,700 9.28 9.45 9.19 2,600 0 0.0
09/09/2020
9.28
 10,300 9.19 9.37 9.01 0 0 0
08/09/2020
9.19
 5,300 9.28 9.28 9.10 5,200 0 0.1
07/09/2020
9.28
 3,300 9.28 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 9.37 9.37 9.19 0 0 0
01/09/2020
9.37
 3,500 9.28 9.37 9.28 0 1,400 -0.0
31/08/2020
9.28
 5,200 9.10 9.37 9.19 0 0 0
28/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
28/08/2020
9.10
 6,900 8.74 9.28 9.01 0 0 0
27/08/2020
8.74
 1,500 9.16 9.16 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 8.82 8.99 8.91 0 0 0
24/08/2020
8.82
 6,100 8.74 8.99 8.74 1,500 300 0.0
21/08/2020
8.74
 1,700 8.57 8.74 8.57 0 0 0
20/08/2020
8.57
 400 8.40 8.66 8.49 0 0 0
19/08/2020
8.40
 4,700 8.40 8.57 8.40 2,000 0 0.0
18/08/2020
8.40
 17,700 8.07 8.82 8.40 1,000 0 0.0
17/08/2020
8.07
 7,500 8.15 8.15 8.07 5,900 0 0.1
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 8.07 8.32 8.15 0 90 -0.0
11/08/2020
8.07
 800 8.07 8.15 8.07 0 0 0
10/08/2020
8.07
 3,900 8.15 8.40 8.07 0 0 0
07/08/2020
8.15
 21,900 8.40 8.40 8.15 13,100 0 0.1
06/08/2020
8.40
 1,500 8.24 8.40 8.32 500 0 0.0
05/08/2020
8.24
 200 8.15 8.24 8.24 0 0 0
04/08/2020
8.15
 5,301 8.07 8.24 8.15 2,201 100 0.0
03/08/2020
8.07
 4,100 8.15 8.15 8.07 4,100 0 0.0
31/07/2020
8.15
 100 7.98 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 6,900 0 0.1
28/07/2020
7.98
 9,600 7.98 7.98 7.98 6,100 0 0.1
27/07/2020
7.98
 45,920 8.07 8.07 7.98 45,700 0 0.4
24/07/2020
8.07
 14,200 8.07 8.07 8.07 12,400 0 0.1
23/07/2020
8.07
 5,200 7.98 8.07 8.07 3,000 0 0.0
22/07/2020
7.98
 100 7.90 7.98 7.98 0 0 0
21/07/2020
7.90
 300 7.82 7.90 7.90 0 0 0
20/07/2020
7.82
 3,600 8.07 8.15 7.82 0 0 0
17/07/2020
8.07
 400 7.90 8.07 8.07 0 0 0
16/07/2020
7.90
 14,500 7.98 8.24 7.90 0 0 0
15/07/2020
7.98
 3,000 8.24 8.24 7.98 1,700 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 8.32 8.32 8.24 0 0 0
10/07/2020
8.32
 4,800 7.98 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 7.90 7.98 7.98 0 0 0
06/07/2020
7.90
 8,420 7.98 7.98 7.90 8,400 0 0.1
03/07/2020
7.98
 1,100 7.90 8.24 7.98 0 0 0
02/07/2020
7.90
 500 7.82 7.90 7.90 0 0 0
01/07/2020
7.82
 610 7.90 8.32 7.82 0 0 0
30/06/2020
7.90
 1,000 8.32 8.32 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |