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)
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
22/04/2022
19.63
 31,300 19.72 20.39 19.53 200 0 0.0
21/04/2022
19.72
 94,300 20.77 20.77 18.77 1,000 0 0.0
20/04/2022
20.77
 68,800 21.71 21.71 20.29 100 0 0.0
19/04/2022
21.71
 58,300 22.00 22.28 21.71 0 0 0
18/04/2022
22.00
 55,400 22.57 22.76 21.81 0 0 0
15/04/2022
22.57
 52,000 22.38 23.14 22.38 0 0 0
14/04/2022
22.38
 40,300 23.04 23.52 22.38 0 0 0
13/04/2022
23.04
 102,200 22.09 23.04 21.81 2,300 0 0.1
12/04/2022
22.09
 105,500 23.04 23.23 21.90 600 0 0.0
08/04/2022
23.04
 110,812 23.42 23.42 22.95 400 1,100 -0.0
07/04/2022
23.42
 190,923 24.08 24.08 23.33 700 100 0.0
06/04/2022
24.08
 138,545 24.65 24.65 23.80 200 0 0.0
05/04/2022
24.65
 73,700 24.37 24.65 24.37 1,100 0 0.0
04/04/2022
24.37
 100,013 24.27 24.65 24.37 400 0 0.0
01/04/2022
24.27
 170,810 24.65 24.65 23.99 0 0 0
31/03/2022
24.65
 105,200 25.03 25.03 24.46 100 12,800 -0.3
30/03/2022
25.03
 144,800 24.84 25.60 24.27 200 0 0.0
29/03/2022
24.84
 378,122 25.03 25.60 23.90 100 37,400 -1.0
28/03/2022
25.03
 154,887 25.70 25.70 24.84 0 4,000 -0.1
25/03/2022
25.70
 75,000 25.98 25.98 25.60 0 0 0
24/03/2022
25.98
 104,410 25.60 26.55 25.41 0 0 0
23/03/2022
25.60
 90,930 25.51 25.89 25.51 500 0 0.0
22/03/2022
25.51
 89,300 25.79 25.98 25.32 0 0 0
21/03/2022
25.79
 70,900 25.32 25.98 25.32 0 0 0
18/03/2022
25.32
 55,733 25.13 25.51 25.22 4,000 0 0.1
17/03/2022
25.13
 54,408 25.51 25.79 24.65 100 100 0
16/03/2022
25.51
 41,514 25.32 25.79 24.37 100 300 -0.0
15/03/2022
25.32
 117,000 25.51 25.51 24.75 0 0 0
14/03/2022
25.51
 114,623 26.27 26.74 25.32 200 600 -0.0
11/03/2022
26.27
 116,836 26.74 26.83 26.08 2,000 0 0.1
10/03/2022
26.74
 151,391 27.59 27.97 26.55 300 0 0.0
09/03/2022
27.59
 281,736 26.55 28.45 25.13 300 0 0.0
08/03/2022
26.55
 276,723 28.26 28.26 26.55 100 3,000 -0.1
07/03/2022
28.26
 280,055 28.26 28.92 26.83 800 22,000 -0.6
04/03/2022
28.26
 393,300 28.92 30.63 28.16 2,100 800 0.0
03/03/2022
28.92
 644,186 26.74 28.92 26.27 100 1,200 -0.0
02/03/2022
26.74
 270,200 25.98 27.40 24.94 400 0 0.0
01/03/2022
25.98
 68,500 26.17 26.17 25.41 100 0 0.0
28/02/2022
26.17
 215,110 25.51 27.78 25.41 3,100 400 0.1
25/02/2022
25.51
 319,282 23.23 25.51 23.23 100 0 0.0
24/02/2022
23.23
 118,471 24.46 24.46 22.85 100 0 0.0
23/02/2022
24.46
 34,705 24.18 24.75 24.27 800 0 0.0
22/02/2022
24.18
 95,765 25.03 25.03 23.99 500 0 0.0
21/02/2022
25.03
 68,000 24.94 25.13 24.65 0 600 -0.0
18/02/2022
24.94
 59,220 25.03 25.32 24.65 1,500 0 0.0
17/02/2022
25.03
 79,881 24.84 25.60 24.65 0 200 -0.0
16/02/2022
24.84
 23,300 25.03 25.13 24.65 0 0 0
15/02/2022
25.03
 29,910 24.94 25.41 24.65 0 0 0
14/02/2022
24.94
 94,400 24.46 25.03 24.18 8,700 0 0.2
11/02/2022
24.46
 44,100 24.18 24.75 24.18 100 1,300 -0.0
10/02/2022
24.18
 58,544 24.65 24.65 24.08 23,000 0 0.6
09/02/2022
24.65
 47,900 24.46 25.03 23.90 100 0 0.0
08/02/2022
24.46
 78,350 24.37 25.51 24.08 2,000 0 0.1
07/02/2022
24.37
 40,600 22.38 24.37 22.28 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |