CTCP Cảng Hải Phòng (php)

35.50
0.20
(0.57%)
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
(2024-10-23) 		8.50 31.48% 6,145,890 -5,428 -0.2
27
36.50
35.50
2 tháng
(2024-09-23) 		9.10 34.47% 7,533,455 -4,428 -0.1
25.90
36.50
35.50
3 tháng
(2024-08-26) 		7.70 27.70% 8,698,412 -4,528 -0.1
25.90
36.50
35.50
6 tháng
(2024-05-27) 		13.86 64.03% 19,543,421 -1,657,756 -45.5
21.54
36.50
35.50
12 tháng
(2023-11-28) 		14.25 67.07% 20,519,910 -1,655,356 -45.4
19.97
36.50
35.50
24 tháng
(2022-12-05) 		19.63 123.69% 24,334,847 -208,082 -14.7
15.19
36.50
35.50
36 tháng
(2021-12-08) 		9.42 36.14% 39,192,981 -107,786 -13.6
13.35
36.50
35.50
60 tháng
(2019-12-19) 		26.93 314.33% 80,279,566 84,493 -12.5
7.43
36.50
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2017
10.62
 8,700 10.93 10.93 10.62 500 3,400 -0.0
08/09/2017
10.93
 0 10.93 10.93 10.93 0 0 0
07/09/2017
10.93
 14,400 10.39 10.93 10.54 0 9,800 -0.1
06/09/2017
10.39
 6,700 10.62 10.62 10.39 0 3,900 -0.1
05/09/2017
10.62
 8,400 10.70 10.70 10.54 0 0 0
01/09/2017
10.70
 100 10.31 10.70 10.70 0 0 0
31/08/2017
10.31
 1,000 11.17 11.17 10.31 0 1,000 -0.0
30/08/2017
11.17
 0 11.17 11.17 11.17 0 0 0
29/08/2017
11.17
 5,000 11.09 11.17 11.17 0 0 0
28/08/2017
11.09
 1,000 11.40 11.40 11.09 0 0 0
25/08/2017
11.40
 2,000 11.01 11.40 11.40 0 1,900 -0.0
24/08/2017
11.01
 4,700 11.01 11.09 11.01 0 600 -0.0
23/08/2017
11.01
 200 11.09 11.09 11.01 0 0 0
22/08/2017
11.09
 0 11.09 11.09 11.09 0 0 0
21/08/2017
11.09
 2,500 11.09 11.17 11.09 0 0 0
18/08/2017
11.09
 1,800 11.25 11.25 10.93 0 0 0
17/08/2017
11.25
 9,300 11.25 11.25 10.93 0 500 -0.0
16/08/2017
11.25
 100 11.32 11.32 11.25 0 0 0
15/08/2017
11.32
 0 11.32 11.32 11.32 0 0 0
14/08/2017
11.32
 17,400 11.09 11.56 11.01 0 10,100 -0.1
11/08/2017
11.09
 800 11.25 11.25 11.09 0 0 0
10/08/2017
11.25
 5,700 11.32 11.32 11.17 0 2,000 -0.0
09/08/2017
11.32
 7,300 11.32 11.87 11.32 0 2,000 -0.0
08/08/2017
11.32
 1,200 11.40 11.40 11.25 0 200 -0.0
07/08/2017
11.40
 6,900 11.40 11.40 11.25 0 2,900 -0.0
04/08/2017
11.40
 14,800 11.32 11.40 11.32 6,400 8,000 -0.0
03/08/2017
11.32
 6,900 11.25 11.32 11.32 0 3,500 -0.1
02/08/2017
11.25
 12,200 11.17 11.32 11.25 0 10,800 -0.2
01/08/2017
11.17
 3,900 11.56 11.56 11.09 0 0 0
31/07/2017
11.56
 0 11.56 11.56 11.56 0 0 0
28/07/2017
11.56
 1,400 11.48 11.56 11.48 0 400 -0.0
27/07/2017
11.48
 7,600 11.40 11.48 11.40 5,600 4,000 0.0
26/07/2017
11.40
 3,100 11.32 11.40 11.32 0 1,800 -0.0
25/07/2017
11.32
 9,300 11.40 11.40 11.32 5,000 1,700 0.0
24/07/2017
11.40
 19,800 11.56 11.56 11.40 0 6,600 -0.1
21/07/2017
11.56
 0 11.56 11.56 11.56 0 0 0
20/07/2017
11.56
 11,500 11.56 11.87 11.32 0 2,500 -0.0
19/07/2017
11.56
 8,300 11.64 11.64 11.48 0 4,000 -0.1
18/07/2017
11.64
 5,500 11.56 11.64 11.40 0 0 0
17/07/2017
11.56
 1,400 11.56 11.56 11.48 0 0 0
14/07/2017
11.56
 1,800 11.71 11.79 11.40 0 0 0
13/07/2017
11.71
 5,500 11.79 11.79 11.71 0 0 0
12/07/2017
11.79
 2,100 12.03 12.03 11.71 0 0 0
11/07/2017
12.03
 12,900 11.79 12.03 11.79 0 0 0
10/07/2017
11.79
 100 11.71 11.79 11.79 0 0 0
07/07/2017
11.71
 6,300 11.87 11.87 11.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |