CTCP Cảng Hải Phòng (php)

26.60
0.20
(0.76%)
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)
15/09/2022
16.06
 30,700 16.26 16.26 15.97 0 0 0
14/09/2022
16.26
 48,800 16.26 16.84 16.16 0 0 0
13/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
12/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
09/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
08/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
07/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
06/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
05/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
31/08/2022
16.26
 0 16.55 16.26 16.55 0 0 0
30/08/2022
16.55
 78,300 16.26 17.03 16.06 0 0 0
29/08/2022
16.26
 116,400 16.35 16.45 15.87 0 0 0
26/08/2022
16.35
 118,200 16.16 16.45 15.48 0 900 -0.0
25/08/2022
16.16
 108,504 16.45 16.45 15.97 0 3,000 -0.1
24/08/2022
16.45
 86,900 16.93 16.93 15.97 0 6,600 -0.1
23/08/2022
16.93
 495,810 15.87 16.93 14.52 100 5,700 -0.1
22/08/2022
15.87
 392,600 17.42 17.42 15.68 100 72,900 -1.2
19/08/2022
17.42
 125,700 18.19 18.19 17.03 100 0 0.0
18/08/2022
18.19
 11,800 18.19 18.19 17.90 0 0 0
17/08/2022
18.19
 13,800 18.39 18.48 18.19 0 0 0
16/08/2022
18.39
 21,800 18.58 18.58 18.19 0 0 0
15/08/2022
18.58
 22,600 18.58 18.77 18.39 1,500 0 0.0
12/08/2022
18.58
 22,600 18.39 18.58 18.19 100 0 0.0
11/08/2022
18.39
 28,000 18.58 18.97 18.39 0 0 0
10/08/2022
18.58
 46,000 18.10 18.68 18.19 0 0 0
09/08/2022
18.10
 52,303 17.71 18.19 17.51 0 0 0
08/08/2022
17.71
 36,000 17.71 17.90 17.51 0 0 0
05/08/2022
17.71
 26,400 17.71 17.90 17.51 0 0 0
04/08/2022
17.71
 39,200 17.61 17.81 17.61 0 0 0
03/08/2022
17.61
 26,500 17.32 17.81 17.22 0 0 0
02/08/2022
17.32
 8,300 17.51 17.61 17.13 0 0 0
01/08/2022
17.51
 41,600 17.22 17.51 16.45 4,000 0 0.1
29/07/2022
17.22
 7,200 17.42 17.42 17.03 0 0 0
28/07/2022
17.42
 8,100 17.13 17.51 17.13 0 0 0
27/07/2022
17.13
 5,600 17.22 17.22 17.03 0 0 0
26/07/2022
17.22
 15,424 17.32 17.42 17.13 0 0 0
25/07/2022
17.32
 13,400 17.81 17.81 17.22 0 0 0
22/07/2022
17.81
 51,597 17.13 17.90 17.13 0 0 0
21/07/2022
17.13
 6,213 17.03 17.13 17.03 0 0 0
20/07/2022
17.03
 40,500 17.03 17.22 16.93 0 0 0
19/07/2022
17.03
 18,400 16.93 17.03 16.74 0 0 0
18/07/2022
16.93
 21,213 16.93 17.22 16.93 0 0 0
15/07/2022
16.93
 60,500 17.13 17.22 16.74 0 0 0
14/07/2022
17.13
 9,600 17.13 17.13 16.93 200 900 -0.0
13/07/2022
17.13
 27,240 17.13 17.42 16.45 0 0 0
12/07/2022
17.13
 18,800 16.93 17.22 16.84 0 0 0
11/07/2022
16.93
 12,526 16.84 17.22 16.84 0 0 0
08/07/2022
16.84
 14,100 16.93 17.13 16.64 0 0 0
07/07/2022
16.93
 9,400 17.42 17.42 16.64 0 0 0
06/07/2022
17.42
 43,035 17.22 17.42 17.03 0 0 0
05/07/2022
17.22
 50,500 17.22 17.42 17.13 0 0 0
04/07/2022
17.22
 25,400 17.22 17.42 17.03 200 0 0.0
01/07/2022
17.22
 25,523 17.22 17.22 16.35 0 0 0
30/06/2022
17.22
 22,400 17.42 17.42 17.13 0 500 -0.0
29/06/2022
17.42
 11,100 17.22 17.42 17.13 0 0 0
28/06/2022
17.22
 13,900 17.22 17.42 16.93 2,000 0 0.0
27/06/2022
17.22
 14,910 16.93 17.22 16.84 12,300 0 0.2
24/06/2022
16.93
 11,500 16.93 17.51 16.74 100 0 0.0
23/06/2022
16.93
 10,412 16.64 16.93 16.55 0 0 0
22/06/2022
16.64
 13,200 16.74 17.32 16.55 0 0 0
21/06/2022
16.74
 8,900 16.74 17.22 16.45 0 0 0
20/06/2022
16.74
 13,400 17.13 17.42 16.74 0 0 0
17/06/2022
17.13
 19,600 17.81 17.81 16.45 0 0 0
16/06/2022
17.81
 39,200 17.13 17.90 17.42 0 0 0
15/06/2022
17.13
 24,900 17.90 18.00 17.03 0 0 0
14/06/2022
17.90
 16,700 17.90 17.90 16.16 0 1,900 -0.0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/06/2022
17.90
 42,200 18.87 19.16 17.90 0 0 0
10/06/2022
18.87
 24,315 19.25 19.44 18.87 0 0 0
09/06/2022
19.25
 11,000 19.15 19.25 18.96 0 0 0
08/06/2022
19.15
 52,500 18.96 19.44 18.87 0 0 0
07/06/2022
18.96
 26,100 18.96 19.15 18.87 0 0 0
06/06/2022
18.96
 80,100 18.87 20.01 18.87 0 0 0
03/06/2022
18.87
 14,200 18.96 19.25 18.77 0 0 0
02/06/2022
18.96
 14,900 19.34 19.44 18.96 0 0 0
01/06/2022
19.34
 29,500 18.87 19.44 18.59 0 300 -0.0
31/05/2022
18.87
 37,800 19.06 19.06 18.77 100 0 0.0
30/05/2022
19.06
 18,500 19.15 19.25 18.96 300 0 0.0
27/05/2022
19.15
 10,300 19.06 19.44 18.49 0 0 0
26/05/2022
19.06
 21,200 18.96 19.34 18.96 0 0 0
25/05/2022
18.96
 35,800 18.68 19.15 18.68 0 0 0
24/05/2022
18.68
 22,800 18.59 18.77 18.02 1,000 1,800 -0.0
23/05/2022
18.59
 41,501 18.49 18.87 18.49 0 0 0
20/05/2022
18.49
 13,000 18.21 18.87 18.21 0 0 0
19/05/2022
18.21
 21,800 18.02 18.68 17.83 1,000 0 0.0
18/05/2022
18.02
 21,700 18.02 18.49 18.02 100 200 -0.0
17/05/2022
18.02
 24,500 17.54 18.02 17.16 0 0 0
16/05/2022
17.54
 8,900 17.54 18.21 17.54 0 0 0
13/05/2022
17.54
 54,566 18.21 18.87 17.07 0 0 0
12/05/2022
18.21
 20,000 19.44 19.91 18.11 200 0 0.0
11/05/2022
19.44
 13,600 19.34 19.91 19.34 0 0 0
10/05/2022
19.34
 23,100 18.77 19.34 18.40 0 0 0
09/05/2022
18.77
 57,900 20.86 20.86 18.77 0 0 0
06/05/2022
20.86
 23,300 20.96 21.62 20.39 0 0 0
05/05/2022
20.96
 48,900 21.34 21.62 20.67 0 0 0
04/05/2022
21.34
 79,000 20.86 22.00 20.77 0 200 -0.0
29/04/2022
20.86
 28,700 20.58 21.24 20.29 0 0 0
28/04/2022
20.58
 47,000 19.53 20.67 20.01 0 0 0
27/04/2022
19.53
 18,900 18.77 19.53 18.87 0 0 0
26/04/2022
18.77
 47,700 18.21 18.77 17.07 200 2,500 -0.0
25/04/2022
18.21
 44,900 19.63 19.91 18.21 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |