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)
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
26/04/2016
15.74
 31,400 15.96 15.96 15.23 15,000 0 0.3
25/04/2016
15.96
 11,600 16.10 16.17 15.23 6,500 0 0.1
22/04/2016
16.10
 19,500 16.17 16.17 16.03 13,600 0 0.3
21/04/2016
16.17
 6,100 16.25 16.32 16.17 5,100 0 0.1
20/04/2016
16.25
 7,400 16.39 16.39 16.25 4,800 0 0.1
19/04/2016
16.39
 29,200 16.39 16.68 15.23 11,100 0 0.2
15/04/2016
16.39
 2,000 16.39 16.39 16.39 0 0 0
14/04/2016
16.39
 500 16.39 16.39 15.96 0 0 0
13/04/2016
16.39
 4,700 16.54 16.54 16.03 0 0 0
12/04/2016
16.54
 3,200 16.54 16.54 15.74 0 0 0
11/04/2016
16.54
 15,000 16.54 16.61 16.46 0 5,000 -0.1
08/04/2016
16.54
 10,900 16.61 16.68 16.54 0 3,300 -0.1
07/04/2016
16.61
 2,800 16.61 16.61 16.61 200 0 0.0
06/04/2016
16.61
 31,100 16.54 16.61 16.54 27,600 0 0.6
05/04/2016
16.54
 24,200 16.61 16.68 16.54 20,000 0 0.5
04/04/2016
16.61
 8,600 16.83 16.83 16.61 5,600 0 0.1
01/04/2016
16.83
 36,300 16.39 17.91 16.32 30,600 0 0.7
31/03/2016
16.39
 21,100 16.46 16.46 16.32 8,400 0 0.2
30/03/2016
16.46
 15,700 16.61 16.61 16.46 10,000 0 0.2
29/03/2016
16.61
 12,800 16.68 16.68 16.54 10,000 0 0.2
28/03/2016
16.68
 9,600 16.83 16.83 16.61 6,400 0 0.1
25/03/2016
16.83
 15,600 16.83 17.04 16.68 0 0 0
24/03/2016
16.83
 39,700 16.68 17.19 16.75 0 0 0
23/03/2016
16.68
 32,500 16.61 16.68 16.46 15,000 0 0.3
22/03/2016
16.61
 11,100 16.68 16.68 16.61 3,000 0 0.1
21/03/2016
16.68
 29,800 16.68 16.68 16.68 28,900 0 0.7
18/03/2016
16.68
 32,300 16.68 16.75 16.68 18,800 0 0.4
17/03/2016
16.68
 57,500 16.61 16.83 16.68 23,100 0 0.5
16/03/2016
16.61
 42,800 16.68 16.68 16.61 35,500 0 0.8
15/03/2016
16.68
 59,800 16.54 16.68 16.61 50,000 0 1.1
14/03/2016
16.54
 17,500 16.75 16.83 16.54 13,000 0 0.3
11/03/2016
16.75
 3,700 16.83 16.83 16.68 800 0 0.0
10/03/2016
16.83
 7,800 16.97 17.04 16.83 0 0 0
09/03/2016
16.97
 57,500 16.68 17.12 16.68 16,300 0 0.4
08/03/2016
16.68
 33,200 16.46 16.68 16.32 30,000 10,500 0.4
07/03/2016
16.46
 67,000 16.68 16.68 16.46 30,000 8,900 0.5
04/03/2016
16.68
 94,600 16.46 16.97 16.46 30,000 0 0.7
03/03/2016
16.46
 56,000 16.61 16.61 16.46 20,000 0 0.5
02/03/2016
16.61
 40,300 16.17 16.61 16.32 20,000 0 0.5
01/03/2016
16.17
 37,300 16.17 16.32 16.17 15,000 0 0.3
29/02/2016
16.17
 6,200 16.46 16.46 16.03 0 5,000 -0.1
26/02/2016
16.46
 3,600 16.46 16.46 16.32 0 0 0
25/02/2016
16.46
 95,900 16.83 16.83 16.46 59,000 0 1.3
24/02/2016
16.83
 6,900 17.04 17.04 16.75 0 0 0
23/02/2016
17.04
 6,500 17.12 17.12 16.75 0 0 0
22/02/2016
17.12
 7,100 17.19 17.26 17.12 3,300 0 0.1
19/02/2016
17.19
 11,500 17.33 17.41 16.68 0 0 0
18/02/2016
17.33
 38,500 17.26 17.41 16.83 0 0 0
17/02/2016
17.26
 15,800 17.33 17.48 17.26 0 0 0
16/02/2016
17.33
 26,700 16.68 17.41 16.68 0 0 0
15/02/2016
16.68
 2,500 16.68 16.68 16.32 0 0 0
05/02/2016
16.68
 15,200 16.39 17.26 16.39 5,000 0 0.1
04/02/2016
16.39
 15,800 16.54 16.68 16.39 13,700 0 0.3
03/02/2016
16.54
 15,000 16.46 16.68 16.17 12,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |