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)
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
06/07/2023
22.84
 3,400 23.03 23.22 22.84 0 33 -0.0
05/07/2023
23.03
 48,506 22.26 23.22 22.26 26,100 4,400 0.5
04/07/2023
22.26
 15,701 22.45 22.45 22.06 5,400 0 0.1
03/07/2023
22.45
 5,700 22.45 22.55 22.26 2,100 100 0.0
30/06/2023
22.45
 16,200 22.45 22.55 22.06 6,500 0 0.2
29/06/2023
22.45
 26,300 22.55 23.13 22.26 16,600 0 0.4
28/06/2023
22.55
 7,400 22.64 25.55 22.35 6,000 0 0.1
27/06/2023
22.64
 37,100 22.16 22.74 21.87 24,100 0 0.6
26/06/2023
22.16
 12,500 22.26 22.26 21.87 3,900 0 0.1
23/06/2023
22.26
 37,712 22.35 22.55 21.87 17,600 7 0.4
22/06/2023
22.35
 20,901 22.26 23.13 22.26 15,000 0 0.3
21/06/2023
22.26
 50,376 22.26 22.35 21.58 23,400 30 0.5
20/06/2023
22.26
 22,100 21.97 23.03 21.97 17,000 0 0.4
19/06/2023
21.97
 17,854 22.16 22.16 21.77 10,000 30 0.2
16/06/2023
22.16
 9,722 22.26 22.64 22.16 6,000 0 0.1
15/06/2023
22.26
 11,506 22.16 22.45 22.16 7,000 0 0.2
14/06/2023
22.16
 7,828 22.16 22.64 21.29 6,400 20 0.1
13/06/2023
22.16
 47,420 21.58 22.35 21.77 0 0 0
12/06/2023
21.58
 22,700 21.29 21.97 21.48 12,100 0 0.3
09/06/2023
21.29
 9,901 21.68 21.68 21.29 1,900 0 0.0
08/06/2023
21.68
 40,806 22.16 22.26 21.58 24,000 201 0.5
07/06/2023
22.16
 32,640 22.35 22.55 21.48 12,600 0 0.3
06/06/2023
22.35
 121,033 21.48 22.45 21.29 65,600 30 1.5
05/06/2023
21.48
 56,478 20.81 21.58 20.71 18,400 230 0.4
02/06/2023
20.81
 84,520 20.03 21.00 19.74 35,000 10 0.7
01/06/2023
20.03
 14,800 19.74 20.22 19.35 8,100 0 0.2
31/05/2023
19.74
 22,520 19.74 19.93 19.64 10,900 20 0.2
30/05/2023
19.74
 21,710 19.84 19.84 19.35 10,000 0 0.2
29/05/2023
19.84
 6,700 19.45 20.13 19.74 26,200 0 0.5
26/05/2023
19.45
 30,000 19.64 20.03 19.35 15,900 0 0.3
25/05/2023
19.64
 7,800 20.22 20.81 19.64 5,000 0 0.1
24/05/2023
20.22
 3,938 19.74 20.22 19.45 2,700 0 0.1
23/05/2023
19.74
 22,208 19.35 20.22 19.64 15,600 0 0.3
22/05/2023
19.35
 55,600 20.13 20.90 19.35 31,800 0 0.6
19/05/2023
20.13
 9,600 19.35 20.13 18.87 3,100 0 0.1
18/05/2023
19.35
 16,713 19.26 19.74 18.97 9,200 0 0.2
17/05/2023
19.26
 9,869 19.35 20.22 19.26 6,000 0 0.1
16/05/2023
19.35
 25,400 19.16 20.03 18.97 10,700 0 0.2
15/05/2023
19.16
 14,500 19.16 21.00 19.16 9,000 0 0.2
12/05/2023
19.16
 17,201 20.32 20.32 19.16 200 0 0.0
11/05/2023
20.32
 90,656 18.48 21.00 19.06 0 0 0
10/05/2023
18.48
 86,020 17.42 18.77 17.51 3,100 0 0.1
09/05/2023
17.42
 11,500 17.22 17.61 17.42 4,700 0 0.1
08/05/2023
17.22
 21,408 17.51 17.51 17.22 10,900 0 0.2
05/05/2023
17.51
 70,358 16.84 17.71 16.93 35,600 0 0.6
04/05/2023
16.84
 14,200 16.64 17.03 16.55 7,000 0 0.1
28/04/2023
16.64
 11,700 16.45 17.13 16.55 7,000 0 0.1
27/04/2023
16.45
 7,300 16.55 16.55 16.35 3,000 300 0.0
26/04/2023
16.55
 20,302 16.64 16.64 16.45 12,000 0 0.2
25/04/2023
16.64
 6,611 16.64 16.64 16.45 400 0 0.0
24/04/2023
16.64
 1,700 16.84 16.84 16.55 0 0 0
21/04/2023
16.84
 5,900 16.64 17.22 16.84 3,300 0 0.1
20/04/2023
16.64
 6,100 16.74 17.22 16.64 3,200 0 0.1
19/04/2023
16.74
 17,400 16.64 17.22 16.74 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |