CTCP Cảng Hải Phòng (php)

26.50
0
(0%)
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
(2024-08-20) 		-1.20 -4.33% 1,879,600 300 0.0
26.30
28.80
26.50
2 tháng
(2024-07-22) 		0.20 0.76% 4,661,700 -684,100 -18.2
25
28.80
26.50
3 tháng
(2024-06-21) 		-5.10 -16.14% 9,067,500 -1,534,000 -42.5
25
31.60
26.50
6 tháng
(2024-03-25) 		4.37 19.72% 12,375,800 -1,715,328 -46.9
20.17
31.60
26.50
12 tháng
(2023-09-25) 		3.38 14.63% 13,259,100 -1,645,128 -45.3
19.97
31.60
26.50
24 tháng
(2022-09-30) 		11.40 75.55% 17,805,985 -27,858 -12.1
13.35
31.60
26.50
36 tháng
(2021-10-05) 		0.42 1.63% 43,466,235 -158,568 -14.9
13.35
31.60
26.50
60 tháng
(2019-10-16) 		17.08 181.17% 72,814,256 53,821 -13.3
7.43
32.62
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2017
11.87
 10,900 11.79 11.87 11.56 200 0 0.0
05/07/2017
11.79
 12,000 11.64 11.79 11.64 0 0 0
04/07/2017
11.64
 11,500 11.64 11.71 11.56 0 0 0
03/07/2017
11.64
 4,400 12.03 12.03 11.40 0 0 0
30/06/2017
12.03
 4,100 11.64 12.03 11.64 0 0 0
29/06/2017
11.64
 24,300 11.87 12.11 11.64 12,800 0 0.2
28/06/2017
11.87
 6,000 11.64 11.87 11.48 0 0 0
27/06/2017
11.64
 4,800 11.56 11.71 11.64 0 0 0
26/06/2017
11.56
 300 11.64 11.71 11.56 0 0 0
23/06/2017
11.64
 24,900 11.64 11.71 11.40 0 14,200 -0.2
22/06/2017
11.64
 14,300 11.56 11.64 11.56 0 0 0
21/06/2017
11.56
 4,100 11.87 11.87 11.56 0 0 0
20/06/2017
11.87
 2,700 11.71 11.95 11.87 0 0 0
19/06/2017
11.71
 14,100 11.95 11.95 11.71 0 14,100 -0.2
16/06/2017
11.95
 900 11.95 11.95 11.87 0 0 0
15/06/2017
11.95
 1,700 11.71 11.95 11.71 0 0 0
14/06/2017
11.71
 13,100 11.64 11.87 11.71 0 0 0
13/06/2017
11.64
 600 11.71 11.71 11.64 0 0 0
12/06/2017
11.71
 1,700 11.56 11.71 11.56 0 0 0
09/06/2017
11.56
 17,000 11.40 11.56 11.40 0 0 0
08/06/2017
11.40
 14,600 11.71 11.87 11.40 0 0 0
07/06/2017
11.71
 15,700 11.95 11.95 11.71 0 9,100 -0.1
06/06/2017
11.95
 0 11.95 11.95 11.95 0 0 0
05/06/2017
11.95
 2,800 11.71 11.95 11.56 0 0 0
02/06/2017
11.71
 3,700 11.87 11.87 11.71 0 0 0
01/06/2017
11.87
 2,200 11.87 11.87 11.56 0 0 0
31/05/2017
11.87
 10,600 11.95 11.95 11.87 0 0 0
30/05/2017
11.95
 500 11.95 11.95 11.95 0 0 0
29/05/2017
11.95
 8,600 11.95 12.11 11.95 0 0 0
26/05/2017
11.95
 10,600 12.18 12.18 11.95 0 0 0
25/05/2017: Cổ tức tiền mặt tỉ lệ: 4%
25/05/2017
12.18
 8,900 11.64 12.18 11.71 0 0 0
24/05/2017
11.64
 3,700 11.94 11.94 11.64 0 0 0
23/05/2017
11.94
 2,800 11.86 11.94 11.56 0 0 0
22/05/2017
11.86
 4,000 11.56 11.94 11.86 0 0 0
19/05/2017
11.56
 16,700 11.86 11.94 11.56 0 0 0
18/05/2017
11.86
 4,700 11.56 11.86 11.79 0 0 0
17/05/2017
11.56
 4,000 12.17 12.17 11.56 0 0 0
16/05/2017
12.17
 9,400 12.17 12.17 11.86 0 0 0
15/05/2017
12.17
 20,600 11.86 12.17 11.94 0 0 0
12/05/2017
11.86
 800 11.86 11.86 11.64 0 0 0
11/05/2017
11.86
 1,100 11.56 11.86 11.86 0 0 0
10/05/2017
11.56
 2,600 11.79 11.79 11.56 0 0 0
09/05/2017
11.79
 300 11.79 11.79 11.79 0 0 0
08/05/2017
11.79
 2,700 11.94 11.94 11.41 0 0 0
05/05/2017
11.94
 100 11.86 11.94 11.94 0 0 0
04/05/2017
11.86
 1,600 11.64 11.86 11.79 0 1,400 -0.0
03/05/2017
11.64
 1,700 11.56 11.64 11.64 0 0 0
28/04/2017
11.56
 2,300 11.64 11.64 11.56 0 0 0
27/04/2017
11.64
 1,700 11.56 11.64 11.56 300 0 0.0
26/04/2017
11.56
 5,500 11.64 11.64 11.41 0 0 0
25/04/2017
11.64
 8,200 11.79 11.79 11.64 0 0 0
24/04/2017
11.79
 6,500 11.86 11.86 11.79 0 500 -0.0
21/04/2017
11.86
 0 11.86 11.86 11.86 0 0 0
20/04/2017
11.86
 800 11.86 11.86 11.26 0 100 -0.0
19/04/2017
11.86
 11,900 11.94 11.94 11.86 10,000 4,100 0.1
18/04/2017
11.94
 200 11.86 11.94 11.86 0 0 0
17/04/2017
11.86
 2,300 11.79 12.02 11.86 0 0 0
14/04/2017
11.79
 6,200 12.02 12.02 11.79 300 0 0.0
13/04/2017
12.02
 3,000 12.02 12.02 12.02 0 0 0
12/04/2017
12.02
 200 12.02 12.17 12.02 100 0 0.0
11/04/2017
12.02
 2,400 11.94 12.17 12.02 200 0 0.0
10/04/2017
11.94
 8,200 11.94 12.02 11.94 0 0 0
07/04/2017
11.94
 5,100 11.94 11.94 11.94 0 0 0
05/04/2017
11.94
 3,900 11.94 11.94 11.94 0 0 0
04/04/2017
11.94
 0 11.94 11.94 11.94 0 0 0
03/04/2017
11.94
 5,900 11.94 12.02 11.94 0 0 0
31/03/2017
11.94
 1,000 12.02 12.02 11.94 0 0 0
30/03/2017
12.02
 2,000 12.02 12.09 12.02 0 0 0
29/03/2017
12.02
 14,000 11.94 12.40 11.86 0 1,400 -0.0
28/03/2017
11.94
 6,100 12.17 12.17 11.94 0 1,600 -0.0
27/03/2017
12.17
 1,300 12.09 12.17 12.17 0 0 0
24/03/2017
12.09
 1,500 12.09 12.09 12.09 0 0 0
23/03/2017
12.09
 400 12.17 12.17 12.09 0 0 0
22/03/2017
12.17
 30,600 12.17 12.24 12.17 10,300 30,000 -0.3
21/03/2017
12.17
 10,900 12.17 12.32 12.09 0 0 0
20/03/2017
12.17
 2,000 12.17 12.24 12.17 0 0 0
17/03/2017
12.17
 13,900 12.17 12.17 12.17 0 0 0
16/03/2017
12.17
 4,300 12.32 12.32 12.17 0 0 0
15/03/2017
12.32
 1,000 12.40 12.40 12.24 0 0 0
14/03/2017
12.40
 1,200 12.70 12.70 12.40 0 0 0
13/03/2017
12.70
 15,800 12.40 12.70 12.47 0 0 0
10/03/2017
12.40
 9,200 12.32 12.40 12.17 0 0 0
09/03/2017
12.32
 10,400 12.32 12.47 12.32 0 0 0
08/03/2017
12.32
 6,100 12.32 12.32 12.32 0 0 0
07/03/2017
12.32
 14,500 12.32 12.40 12.32 0 0 0
06/03/2017
12.32
 1,300 12.93 12.93 12.32 0 0 0
03/03/2017
12.93
 0 12.93 12.93 12.93 0 0 0
02/03/2017
12.93
 2,000 12.40 12.93 12.93 0 0 0
01/03/2017
12.40
 2,000 13.08 13.08 12.32 0 0 0
28/02/2017
13.08
 9,700 13.16 13.16 12.40 0 0 0
27/02/2017
13.16
 17,400 12.78 13.16 12.78 2,700 0 0.0
24/02/2017
12.78
 31,900 12.24 12.78 12.24 12,800 0 0.2
23/02/2017
12.24
 9,400 12.24 12.32 12.24 0 0 0
22/02/2017
12.24
 8,000 12.40 12.40 12.24 0 0 0
21/02/2017
12.40
 17,300 12.32 12.40 12.24 5,000 0 0.1
20/02/2017
12.32
 16,600 12.09 12.32 12.09 0 0 0
17/02/2017
12.09
 16,100 12.55 12.55 12.09 5,000 0 0.1
16/02/2017
12.55
 21,400 12.24 12.55 12.17 20,000 0 0.3
15/02/2017
12.24
 3,500 12.24 12.24 12.17 0 0 0
14/02/2017
12.24
 8,300 12.24 12.24 12.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |