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)
21/11/2016
12.78
 5,500 12.24 12.78 12.17 0 0 0
18/11/2016
12.24
 6,000 13.01 13.01 12.24 0 0 0
17/11/2016
13.01
 11,000 12.93 13.01 12.40 0 0 0
16/11/2016
12.93
 2,800 12.40 12.93 12.40 0 0 0
15/11/2016
12.40
 5,500 12.40 12.47 12.32 0 0 0
14/11/2016: Cổ tức tiền mặt tỉ lệ: 4%
14/11/2016
12.40
 1,900 12.85 13.16 12.17 0 0 0
11/11/2016
12.85
 1,100 12.63 12.85 11.89 100 0 0.0
10/11/2016
12.63
 4,900 12.26 12.63 12.26 0 0 0
09/11/2016
12.26
 1,900 12.04 12.26 11.89 0 0 0
08/11/2016
12.04
 4,900 12.41 12.41 12.04 100 0 0.0
07/11/2016
12.41
 3,600 12.56 12.56 12.26 0 0 0
04/11/2016
12.56
 3,200 12.70 12.70 12.48 100 0 0.0
03/11/2016
12.70
 300 12.63 12.70 12.56 100 0 0.0
02/11/2016
12.63
 500 12.63 12.63 12.63 0 0 0
01/11/2016
12.63
 900 13.30 13.30 12.63 0 0 0
31/10/2016
13.30
 1,100 13.30 13.30 12.93 0 0 0
28/10/2016
13.30
 1,400 13.30 13.30 13.30 0 0 0
27/10/2016
13.30
 2,800 13.37 13.37 13.30 100 0 0.0
26/10/2016
13.37
 5,800 13.37 13.37 13.37 0 0 0
25/10/2016
13.37
 1,900 13.37 13.37 13.22 0 0 0
24/10/2016
13.37
 5,100 13.37 13.52 13.37 100 0 0.0
21/10/2016
13.37
 7,100 13.37 13.45 13.37 1,000 0 0.0
20/10/2016
13.37
 0 13.37 13.37 13.37 0 0 0
19/10/2016
13.37
 9,900 13.52 13.52 13.37 0 0 0
18/10/2016
13.52
 2,500 13.74 13.74 13.37 0 0 0
17/10/2016
13.74
 3,900 13.82 14.19 13.37 0 0 0
14/10/2016
13.82
 900 14.34 14.34 13.74 0 0 0
13/10/2016
14.34
 0 14.34 14.34 14.34 0 0 0
12/10/2016
14.34
 0 14.34 14.34 14.34 0 0 0
11/10/2016
14.34
 3,700 13.15 14.34 13.30 2,100 0 0.0
10/10/2016
13.15
 1,000 13.45 13.45 13.15 0 0 0
07/10/2016
13.45
 1,800 13.45 13.45 13.45 1,600 0 0.0
06/10/2016
13.45
 5,800 13.52 13.52 13.37 4,300 0 0.1
05/10/2016
13.52
 11,900 13.67 13.74 13.52 4,500 0 0.1
04/10/2016
13.67
 12,100 13.74 13.82 13.67 2,000 0 0.0
03/10/2016
13.74
 10,800 13.89 13.89 13.74 3,000 4,600 -0.0
30/09/2016
13.89
 3,900 14.12 14.93 13.89 1,900 0 0.0
29/09/2016
14.12
 3,200 14.12 14.12 14.12 0 0 0
28/09/2016
14.12
 3,600 14.04 14.79 14.12 0 0 0
27/09/2016
14.04
 9,800 13.89 14.12 13.97 2,200 0 0.0
26/09/2016
13.89
 4,600 13.82 13.89 13.82 1,000 0 0.0
23/09/2016
13.82
 6,000 13.74 13.82 13.74 0 0 0
22/09/2016
13.74
 13,100 14.12 14.12 13.74 0 0 0
21/09/2016
14.12
 6,200 14.27 14.27 14.12 0 0 0
20/09/2016
14.27
 8,700 14.19 14.27 14.04 1,400 0 0.0
19/09/2016
14.19
 2,400 14.34 14.34 14.12 0 0 0
16/09/2016
14.34
 1,800 14.34 14.34 14.12 0 0 0
15/09/2016
14.34
 4,700 14.64 14.64 14.34 0 0 0
14/09/2016
14.64
 3,100 14.71 14.71 14.49 0 0 0
13/09/2016
14.71
 900 14.49 14.71 14.41 0 0 0
12/09/2016
14.49
 700 14.71 14.71 14.49 0 0 0
09/09/2016
14.71
 500 14.71 14.71 14.71 0 0 0
08/09/2016
14.71
 30,100 14.49 15.83 14.64 23,000 0 0.5
07/09/2016
14.49
 4,000 14.86 16.20 14.49 0 0 0
06/09/2016
14.86
 9,300 14.86 14.93 14.86 0 0 0
05/09/2016
14.86
 9,600 15.01 15.01 14.49 0 0 0
01/09/2016
15.01
 2,000 15.01 15.01 15.01 0 0 0
31/08/2016
15.01
 10,500 15.01 15.01 14.86 0 0 0
30/08/2016
15.01
 6,400 15.08 15.08 15.01 0 0 0
29/08/2016
15.08
 500 15.16 16.27 15.08 0 0 0
26/08/2016
15.16
 1,700 15.23 15.23 15.16 0 0 0
25/08/2016
15.23
 400 15.08 15.23 14.93 0 0 0
24/08/2016
15.08
 3,300 15.16 15.16 15.08 0 0 0
23/08/2016
15.16
 7,100 15.16 15.16 15.16 0 0 0
22/08/2016
15.16
 4,600 15.16 16.64 15.16 0 0 0
19/08/2016
15.16
 6,700 15.16 15.23 15.16 1,000 0 0.0
18/08/2016
15.16
 2,400 15.23 15.23 15.16 0 0 0
17/08/2016
15.23
 11,600 15.08 15.23 15.16 0 1,600 -0.0
16/08/2016
15.08
 3,300 15.08 15.16 15.08 0 1,000 -0.0
15/08/2016
15.08
 2,600 15.23 15.38 15.08 0 0 0
12/08/2016
15.23
 5,100 15.31 15.31 15.23 0 0 0
11/08/2016
15.31
 9,100 15.31 15.31 15.23 0 0 0
10/08/2016
15.31
 9,800 15.31 15.38 15.31 8,100 0 0.2
09/08/2016
15.31
 24,400 15.31 15.31 15.23 14,300 0 0.3
08/08/2016
15.31
 8,400 15.23 15.45 15.31 4,900 0 0.1
05/08/2016
15.23
 14,600 15.31 15.31 15.23 10,600 0 0.2
04/08/2016
15.31
 2,200 15.31 15.31 15.31 2,100 0 0.0
03/08/2016
15.31
 4,400 15.38 15.38 15.31 4,000 0 0.1
02/08/2016
15.38
 9,900 15.45 15.60 15.38 5,000 0 0.1
01/08/2016
15.45
 14,000 15.60 15.60 15.45 14,000 0 0.3
29/07/2016
15.60
 3,100 15.60 15.60 15.23 1,000 0 0.0
28/07/2016
15.60
 8,200 15.23 15.60 15.08 1,200 0 0.0
27/07/2016
15.23
 6,300 15.08 15.45 14.34 1,500 0 0.0
26/07/2016
15.08
 13,000 15.08 15.16 15.08 3,500 0 0.1
25/07/2016
15.08
 9,800 15.23 16.27 15.08 0 0 0
22/07/2016
15.23
 30,800 15.60 15.75 14.04 0 2,500 -0.1
21/07/2016
15.60
 600 15.45 15.60 15.60 0 0 0
20/07/2016
15.45
 1,700 15.60 15.60 15.38 0 0 0
19/07/2016
15.60
 9,700 16.27 16.27 15.53 0 0 0
18/07/2016
16.27
 9,000 16.20 16.27 15.08 0 0 0
15/07/2016
16.20
 8,400 16.35 16.35 15.97 0 0 0
14/07/2016
16.35
 0 16.35 16.35 16.35 0 0 0
13/07/2016
16.35
 10,700 16.27 16.72 16.20 0 0 0
12/07/2016
16.27
 3,500 16.79 16.79 15.83 0 0 0
11/07/2016
16.79
 16,300 16.79 16.79 16.64 1,500 4,000 -0.1
08/07/2016
16.79
 20,300 16.64 17.09 16.64 0 0 0
07/07/2016
16.64
 59,200 15.16 16.64 15.45 0 0 0
06/07/2016
15.16
 16,900 15.01 15.45 15.01 6,500 0 0.1
05/07/2016
15.01
 2,000 15.01 15.16 15.01 0 0 0
04/07/2016
15.01
 12,200 15.01 15.08 14.86 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |