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)
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
01/07/2016
15.01
 2,400 14.86 15.16 15.01 0 0 0
30/06/2016
14.86
 28,200 15.08 15.23 14.86 0 0 0
29/06/2016
15.08
 3,200 15.08 15.23 15.01 0 0 0
28/06/2016
15.08
 300 14.93 15.08 15.08 0 0 0
27/06/2016
14.93
 4,800 15.53 15.75 14.93 0 0 0
24/06/2016
15.53
 13,300 15.45 15.53 14.93 0 2,000 -0.0
23/06/2016
15.45
 3,000 15.53 15.53 15.31 0 0 0
22/06/2016
15.53
 2,000 15.60 15.60 15.53 0 0 0
21/06/2016
15.60
 13,200 15.60 15.60 15.31 3,400 0 0.1
20/06/2016
15.60
 14,200 16.05 16.05 14.93 7,300 0 0.2
17/06/2016
16.05
 10,000 15.68 16.05 15.75 5,000 0 0.1
16/06/2016
15.68
 8,900 15.60 16.35 15.68 5,700 0 0.1
15/06/2016
15.60
 7,100 16.35 16.35 15.60 5,200 0 0.1
14/06/2016
16.35
 6,300 15.97 16.35 15.23 5,800 0 0.1
13/06/2016
15.97
 9,400 15.60 15.97 15.60 6,400 0 0.1
10/06/2016
15.60
 6,000 14.86 15.60 15.23 5,900 0 0.1
09/06/2016
14.86
 8,200 14.86 14.93 14.86 100 0 0.0
08/06/2016
14.86
 8,600 14.86 15.16 14.86 0 0 0
07/06/2016
14.86
 11,000 14.86 15.08 14.86 0 0 0
06/06/2016
14.86
 11,200 15.08 15.08 14.86 1,900 0 0.0
03/06/2016
15.08
 11,900 15.31 15.31 15.01 3,000 0 0.1
02/06/2016
15.31
 2,100 15.01 15.31 15.08 1,100 0 0.0
01/06/2016
15.01
 5,500 14.93 16.27 14.93 2,000 0 0.0
31/05/2016
14.93
 8,100 14.93 15.01 14.93 3,500 0 0.1
30/05/2016
14.93
 18,000 15.16 15.16 14.93 1,000 0 0.0
27/05/2016
15.16
 6,600 15.23 15.97 15.08 2,000 0 0.0
26/05/2016
15.23
 18,400 15.16 15.38 15.16 6,100 0 0.1
25/05/2016
15.16
 6,000 15.31 15.31 15.16 3,000 0 0.1
24/05/2016
15.31
 300 15.31 15.38 15.31 0 0 0
23/05/2016
15.31
 5,300 15.53 15.53 15.23 2,800 0 0.1
20/05/2016
15.53
 3,700 15.31 15.53 15.31 1,000 0 0.0
19/05/2016
15.31
 3,000 15.60 15.60 15.31 2,000 0 0.0
18/05/2016
15.60
 10,200 15.45 15.60 15.08 5,300 0 0.1
17/05/2016
15.45
 12,300 15.45 15.60 15.38 6,500 0 0.1
16/05/2016
15.45
 12,800 15.38 15.53 14.19 3,200 0 0.1
13/05/2016
15.38
 2,100 15.53 15.53 15.38 0 0 0
12/05/2016
15.53
 6,900 15.60 16.27 15.38 300 0 0.0
11/05/2016: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2016
15.60
 5,000 15.23 15.60 15.31 0 0 0
10/05/2016
15.23
 1,800 15.01 16.39 15.23 0 0 0
09/05/2016
15.01
 10,500 15.38 15.38 15.01 0 0 0
06/05/2016
15.38
 22,100 15.23 15.38 14.94 0 0 0
05/05/2016
15.23
 46,100 15.23 15.23 14.94 0 0 0
04/05/2016
15.23
 32,900 15.59 15.59 15.23 0 0 0
29/04/2016
15.59
 19,400 15.74 15.74 15.59 11,000 0 0.2
28/04/2016
15.74
 4,500 15.96 16.25 15.74 4,100 0 0.1
27/04/2016
15.96
 18,400 15.74 16.17 15.81 13,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |