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
(2024-08-19) 		-1.50 -5.36% 1,985,900 -700 -0.0
26.30
28.80
26.50
2 tháng
(2024-07-22) 		0.20 0.76% 4,637,100 -684,100 -18.2
25
28.80
26.50
3 tháng
(2024-06-20) 		-3.50 -11.67% 9,323,900 -1,534,300 -42.5
25
31.60
26.50
6 tháng
(2024-03-22) 		4.07 18.15% 12,356,200 -1,715,328 -46.9
20.17
31.60
26.50
12 tháng
(2023-09-25) 		3.38 14.63% 13,234,500 -1,645,128 -45.3
19.97
31.60
26.50
24 tháng
(2022-09-29) 		11.31 74.43% 17,806,085 -27,858 -12.1
13.35
31.60
26.50
36 tháng
(2021-10-04) 		-0.52 -1.94% 43,582,975 -159,068 -14.9
13.35
31.60
26.50
60 tháng
(2019-10-15) 		17.25 186.38% 72,790,956 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)
28/11/2023
21.25
 1,000 21.25 21.25 21.25 0 0 0
27/11/2023
21.25
 500 20.86 21.35 21.25 500 0 0.0
24/11/2023
20.86
 2,700 20.95 20.95 20.86 0 500 -0.0
23/11/2023
20.95
 3,700 21.25 21.25 20.66 0 500 -0.0
22/11/2023
21.25
 7,100 21.45 21.45 20.95 0 0 0
21/11/2023
21.45
 2,200 21.15 21.45 21.45 0 0 0
20/11/2023
21.15
 5,000 21.45 21.45 21.15 0 0 0
17/11/2023
21.45
 2,300 21.35 21.45 21.45 0 300 -0.0
16/11/2023
21.35
 900 21.45 21.45 21.35 0 0 0
15/11/2023
21.45
 1,500 21.15 21.54 21.45 0 500 -0.0
14/11/2023
21.15
 4,300 21.05 22.04 21.05 0 0 0
10/11/2023
21.05
 1,400 21.15 21.15 21.05 0 0 0
09/11/2023
21.15
 4,000 21.54 22.53 20.66 0 0 0
08/11/2023
21.54
 4,100 20.66 21.54 20.86 0 200 -0.0
07/11/2023
20.66
 9,000 20.76 20.76 20.66 0 5,100 -0.1
06/11/2023
20.76
 8,800 21.15 21.15 20.66 0 0 0
03/11/2023
21.15
 13,500 21.54 22.04 20.95 0 10,000 -0.2
02/11/2023
21.54
 6,600 20.86 21.84 20.86 300 0 0.0
01/11/2023
20.86
 14,700 20.86 21.54 20.86 4,900 10,000 -0.1
31/10/2023
20.86
 17,400 21.64 21.64 20.86 0 0 0
30/10/2023
21.64
 600 21.94 21.94 21.64 400 100 0.0
27/10/2023
21.94
 5,300 20.76 21.94 20.86 0 0 0
26/10/2023
20.76
 36,600 21.25 22.63 20.76 15,400 0 0.3
25/10/2023
21.25
 11,100 20.95 21.25 20.95 3,800 0 0.1
24/10/2023
20.95
 9,000 20.76 21.05 20.86 0 0 0
23/10/2023
20.76
 7,000 20.27 20.95 20.66 1,000 0 0.0
20/10/2023
20.27
 3,400 21.64 21.64 19.67 0 0 0
19/10/2023
21.64
 3,500 22.23 22.23 20.76 0 0 0
18/10/2023
22.23
 400 22.63 22.63 21.74 0 0 0
17/10/2023
22.63
 4,800 23.51 23.51 22.63 1,500 0 0.0
16/10/2023
23.51
 16,000 22.63 23.61 22.63 5,000 0 0.1
13/10/2023
22.63
 700 22.92 22.92 22.63 0 0 0
12/10/2023
22.92
 8,800 22.72 22.92 22.72 2,500 0 0.1
11/10/2023
22.72
 1,600 22.72 22.72 22.72 0 0 0
10/10/2023
22.72
 6,600 22.63 22.72 22.63 0 0 0
09/10/2023
22.63
 400 22.82 22.82 22.63 0 0 0
06/10/2023
22.82
 1,700 22.82 22.82 22.82 0 0 0
05/10/2023
22.82
 7,500 22.43 22.92 22.43 5,000 300 0.1
04/10/2023
22.43
 200 22.63 22.63 22.43 0 0 0
03/10/2023
22.63
 16,500 23.12 23.22 22.63 5,000 0 0.1
02/10/2023
23.12
 6,200 22.63 23.12 22.63 2,800 0 0.1
29/09/2023
22.63
 500 22.92 22.92 22.63 0 0 0
28/09/2023
22.92
 9,200 22.92 23.12 22.33 0 0 0
27/09/2023
22.92
 500 23.12 23.12 22.82 0 0 0
26/09/2023
23.12
 4,300 23.12 23.12 22.92 3,000 0 0.1
25/09/2023
23.12
 46,900 23.31 23.31 23.12 23,600 1,500 0.5
22/09/2023
23.31
 18,700 23.90 23.90 23.02 13,100 0 0.3
21/09/2023
23.90
 17,900 24.10 24.40 23.81 0 0 0
20/09/2023
24.10
 7,000 24.00 24.10 23.71 1,500 300 0.0
19/09/2023
24.00
 8,400 24.10 24.20 23.81 4,000 0 0.1
18/09/2023
24.10
 16,300 23.61 24.20 23.81 5,700 0 0.1
15/09/2023
23.61
 15,500 24.20 24.20 23.61 11,000 0 0.3
14/09/2023
24.20
 22,600 24.00 24.40 24.20 14,200 0 0.3
13/09/2023
24.00
 41,100 24.00 24.50 23.81 0 0 0
12/09/2023
24.00
 8,000 24.10 24.10 23.71 2,200 0 0.1
11/09/2023
24.10
 46,700 23.51 24.20 23.61 13,300 0 0.3
08/09/2023
23.51
 33,800 23.61 23.71 22.92 19,700 200 0.5
07/09/2023
23.61
 11,800 23.51 23.61 22.82 4,500 0 0.1
06/09/2023
23.51
 9,700 23.51 23.61 23.51 6,000 0 0.1
05/09/2023
23.51
 23,600 22.82 23.61 22.82 7,000 0 0.2
31/08/2023
22.82
 8,800 22.63 22.82 22.13 300 0 0.0
30/08/2023
22.63
 7,600 22.82 22.82 21.64 0 0 0
29/08/2023
22.82
 10,600 23.12 23.12 21.84 4,000 0 0.1
28/08/2023
23.12
 500 22.13 23.12 22.13 0 0 0
25/08/2023
22.13
 3,400 21.94 22.63 22.04 0 0 0
24/08/2023
21.94
 3,300 22.63 22.92 21.84 0 0 0
23/08/2023
22.63
 10,200 22.04 22.82 22.04 7,000 0 0.2
22/08/2023
22.04
 1,500 22.82 23.61 22.04 800 0 0.0
21/08/2023
22.82
 10,800 22.53 22.82 20.17 5,700 0 0.1
18/08/2023
22.53
 124,500 23.12 23.61 20.76 54,500 500 1.2
17/08/2023
23.12
 1,300 23.61 23.61 23.12 0 0 0
16/08/2023
23.61
 2,500 23.12 23.61 22.13 2,200 100 0.1
15/08/2023
23.12
 3,700 23.12 23.61 23.02 800 0 0.0
14/08/2023
23.12
 13,400 23.12 23.22 22.63 6,600 400 0.1
11/08/2023
23.12
 1,400 23.41 23.41 23.12 0 0 0
10/08/2023
23.41
 24,700 23.51 23.61 23.41 22,000 0 0.5
09/08/2023
23.51
 11,400 23.51 23.61 23.51 4,000 0 0.1
08/08/2023
23.51
 13,300 23.71 24.59 23.41 7,200 0 0.2
07/08/2023
23.71
 52,200 24.10 24.10 23.51 32,200 0 0.8
04/08/2023
24.10
 9,700 23.61 24.20 22.63 3,500 100 0.1
03/08/2023
23.61
 8,500 24.10 24.20 23.61 5,000 0 0.1
02/08/2023
24.10
 3,100 24.10 24.10 24.10 0 0 0
01/08/2023: Cổ tức tiền mặt tỉ lệ: 4%
01/08/2023
24.10
 10,900 23.71 24.10 24.00 0 0 0
31/07/2023
23.71
 19,600 24.10 24.10 23.71 12,700 0 0.3
28/07/2023
24.10
 18,900 23.90 24.19 23.90 8,000 0 0.2
27/07/2023
23.90
 25,500 23.80 24.10 23.80 10,600 0 0.3
26/07/2023
23.80
 30,900 23.80 23.80 23.80 17,500 26 0.4
25/07/2023
23.80
 30,900 24.19 24.97 23.51 18,800 601 0.4
24/07/2023
24.19
 7,700 24.10 24.29 23.03 5,000 23 0.1
21/07/2023
24.10
 6,500 24.19 24.19 24.10 4,000 0 0.1
20/07/2023
24.19
 25,900 23.90 24.19 23.71 3,800 1 0.1
19/07/2023
23.90
 33,600 23.32 23.90 23.22 17,100 100 0.4
18/07/2023
23.32
 13,700 23.22 23.42 23.03 7,100 0 0.2
17/07/2023
23.22
 23,300 23.51 23.51 22.55 12,000 0 0.3
14/07/2023
23.51
 20,900 23.51 24.19 22.84 9,400 0 0.2
13/07/2023
23.51
 31,200 22.84 23.61 22.93 15,000 5 0.4
12/07/2023
22.84
 1,500 22.93 23.13 22.84 300 4 0.0
11/07/2023
22.93
 37,100 22.84 22.93 22.26 17,200 9 0.4
10/07/2023
22.84
 21,000 23.03 23.03 22.45 11,000 0 0.3
07/07/2023
23.03
 4,400 22.84 23.03 22.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |