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)
24/10/2018
8.48
 1,600 9.91 9.91 8.48 0 0 0
23/10/2018
9.19
 200 9.91 9.91 9.19 0 0 0
22/10/2018
9.19
 2,400 9.19 9.19 8.56 0 0 0
19/10/2018
8.48
 1,000 8.56 8.56 8.48 0 0 0
18/10/2018
8.56
 14,300 8.48 9.27 8.48 0 0 0
17/10/2018
8.48
 8,800 8.72 8.96 8.32 0 0 0
16/10/2018
8.72
 3,400 9.19 9.19 8.72 0 0 0
15/10/2018
9.19
 3,200 8.56 9.19 8.40 0 0 0
12/10/2018
8.96
 28,300 8.16 8.96 8.16 0 0 0
11/10/2018
9.03
 12,100 9.27 9.27 9.03 0 0 0
10/10/2018
9.99
 5,100 9.99 9.99 9.99 0 0 0
09/10/2018
9.99
 14,100 10.30 11.10 9.99 0 0 0
08/10/2018
10.30
 154,100 9.83 10.30 9.83 0 0 0
05/10/2018
9.43
 13,200 8.72 9.43 8.72 0 0 0
04/10/2018
8.64
 4,600 8.40 8.64 8.32 0 0 0
03/10/2018
8.72
 2,800 8.32 8.72 8.32 0 0 0
02/10/2018
9.03
 0 9.03 9.03 9.03 0 0 0
01/10/2018
9.03
 1,000 8.40 9.03 8.40 0 0 0
28/09/2018
9.03
 5,200 8.64 9.03 8.32 0 0 0
27/09/2018
8.64
 1,200 8.64 8.64 8.64 0 0 0
26/09/2018
8.64
 3,000 8.56 8.64 8.56 0 0 0
25/09/2018
8.08
 100 8.08 8.08 8.08 0 0 0
24/09/2018
8.08
 6,400 8.00 8.08 8.00 0 0 0
21/09/2018
8.56
 0 8.56 8.56 8.56 0 0 0
20/09/2018
8.56
 0 8.56 8.56 8.56 0 0 0
19/09/2018
8.56
 500 8.64 8.64 8.56 0 0 0
18/09/2018
8.72
 600 8.72 8.72 8.72 0 0 0
17/09/2018
8.72
 0 8.72 8.72 8.72 0 0 0
14/09/2018
8.72
 3,800 8.72 8.72 8.72 0 0 0
13/09/2018
8.72
 1,900 8.72 8.72 8.72 0 0 0
12/09/2018
8.72
 500 8.72 8.72 8.72 0 0 0
11/09/2018
8.48
 0 8.48 8.48 8.48 0 0 0
10/09/2018
8.48
 0 8.48 8.48 8.48 0 0 0
07/09/2018
8.48
 800 8.48 8.48 8.48 0 0 0
06/09/2018
8.48
 2,900 8.48 8.48 8.48 0 0 0
05/09/2018
8.96
 3,700 9.51 9.51 8.96 0 0 0
04/09/2018
9.83
 0 9.83 9.83 9.83 0 0 0
31/08/2018
9.83
 6,100 9.51 9.83 8.88 0 0 0
30/08/2018
9.51
 0 9.51 9.51 9.51 0 0 0
29/08/2018
9.51
 0 9.51 9.51 9.51 0 0 0
28/08/2018
9.51
 0 9.51 9.51 9.51 0 0 0
27/08/2018
9.51
 1,300 9.75 9.75 9.51 0 0 0
24/08/2018
9.51
 3,700 9.51 9.51 9.51 0 0 0
23/08/2018
8.72
 0 8.72 8.72 8.72 0 0 0
22/08/2018
8.72
 5,300 8.40 8.72 8.40 0 0 0
21/08/2018
9.11
 0 9.11 9.11 9.11 0 0 0
20/08/2018
9.11
 0 9.11 9.11 9.11 0 0 0
17/08/2018
9.11
 200 9.11 9.11 9.11 0 0 0
16/08/2018
8.32
 0 8.32 8.32 8.32 0 0 0
15/08/2018
8.32
 3,300 8.40 8.80 8.32 0 0 0
14/08/2018
8.32
 2,700 8.72 8.88 8.32 0 0 0
13/08/2018
9.11
 2,100 8.64 9.11 8.64 0 0 0
10/08/2018
8.64
 0 8.64 8.64 8.64 0 0 0
09/08/2018
8.64
 100 8.64 8.64 8.64 0 0 0
08/08/2018
8.56
 0 8.56 8.56 8.56 0 0 0
07/08/2018
8.56
 2,000 8.72 8.72 8.56 0 0 0
06/08/2018
8.88
 0 8.88 8.88 8.88 0 0 0
03/08/2018
8.88
 100 8.88 8.88 8.88 0 0 0
02/08/2018
8.88
 6,000 9.11 9.11 8.64 0 0 0
01/08/2018
9.27
 200 9.27 9.27 9.27 0 0 0
31/07/2018
9.27
 2,000 9.27 9.27 9.27 0 0 0
30/07/2018: Cổ tức tiền mặt tỉ lệ: 6%
30/07/2018
8.96
 700 8.72 8.96 8.72 0 0 0
27/07/2018
8.48
 900 8.48 8.48 8.48 0 0 0
26/07/2018
8.25
 3,800 8.63 8.63 8.25 0 0 0
25/07/2018
8.63
 700 8.48 8.63 8.48 0 0 0
24/07/2018
8.48
 100 8.48 8.48 8.48 0 0 0
23/07/2018
8.71
 0 8.71 8.71 8.71 0 0 0
20/07/2018
8.71
 0 8.71 8.71 8.71 0 0 0
19/07/2018
8.71
 300 8.71 8.71 8.71 0 0 0
18/07/2018
8.71
 4,000 8.71 8.71 8.71 0 0 0
17/07/2018
8.71
 0 8.71 8.71 8.71 0 0 0
16/07/2018
8.71
 100 8.71 8.71 8.71 0 0 0
13/07/2018
8.71
 1,400 8.33 8.71 8.33 0 0 0
12/07/2018
8.86
 0 8.86 8.86 8.86 0 0 0
11/07/2018
8.86
 0 8.86 8.86 8.86 0 0 0
10/07/2018
8.86
 1,800 8.86 8.86 8.86 0 0 0
09/07/2018
8.78
 900 8.78 8.78 8.78 0 0 0
06/07/2018
8.78
 0 8.78 8.78 8.78 0 0 0
05/07/2018
8.78
 0 8.78 8.78 8.78 0 0 0
04/07/2018
8.78
 0 8.78 8.78 8.78 0 0 0
03/07/2018
8.78
 1,600 8.78 8.78 8.78 0 0 0
02/07/2018
8.78
 0 8.78 8.78 8.78 0 0 0
29/06/2018
8.78
 1,000 8.78 8.78 8.78 0 0 0
28/06/2018
9.08
 0 9.08 9.08 9.08 0 0 0
27/06/2018
9.08
 0 9.08 9.08 9.08 0 0 0
26/06/2018
9.08
 8,900 9.08 9.08 9.08 0 0 0
25/06/2018
9.08
 300 9.08 9.08 9.08 0 0 0
22/06/2018
9.61
 600 9.61 9.61 9.61 0 0 0
21/06/2018
9.16
 300 9.16 9.16 9.16 0 0 0
20/06/2018
9.38
 0 9.38 9.38 9.38 0 0 0
19/06/2018
9.38
 16,100 9.61 9.68 9.38 0 0 0
18/06/2018
9.38
 4,200 9.68 9.68 9.38 0 0 0
15/06/2018
9.23
 10,800 9.38 9.38 9.23 0 0 0
14/06/2018
9.38
 5,000 9.38 9.38 9.38 0 0 0
13/06/2018
9.38
 6,600 9.38 9.38 9.38 0 0 0
12/06/2018
9.53
 9,100 9.46 9.53 9.16 0 0 0
11/06/2018
9.53
 5,100 9.08 9.53 9.01 0 0 0
08/06/2018
9.68
 3,000 9.68 9.68 9.68 0 0 0
07/06/2018
9.68
 6,500 9.61 9.68 9.61 0 0 0
06/06/2018
9.68
 4,900 9.38 9.68 9.38 0 0 0

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