CTCP Cảng Hải Phòng (php)

26.40
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
(2024-08-20) 		-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)
24/11/2021
28.35
 141,088 28.35 28.92 28.26 100 0 0.0
23/11/2021
28.35
 114,109 27.40 28.54 26.93 0 1,100 -0.0
22/11/2021
27.40
 382,111 28.45 28.45 27.40 0 0 0
19/11/2021
28.45
 594,135 30.34 30.34 27.50 0 110 -0.0
18/11/2021
30.34
 203,500 30.91 31.01 30.15 0 0 0
17/11/2021
30.91
 254,902 31.39 31.77 30.82 800 300 0.0
16/11/2021
31.39
 887,556 29.87 32.14 29.40 100 1,100 -0.0
15/11/2021
29.87
 328,656 29.21 30.34 29.40 0 0 0
12/11/2021
29.21
 299,219 30.06 30.34 28.83 300 0 0.0
11/11/2021
30.06
 296,268 30.82 30.82 29.77 0 100 -0.0
10/11/2021
30.82
 198,857 31.10 31.29 30.53 0 0 0
09/11/2021
31.10
 565,124 30.44 31.67 30.53 200 200 -0
08/11/2021
30.44
 662,289 28.83 30.82 28.73 0 700 -0.0
05/11/2021
28.83
 131,200 28.26 28.92 28.16 0 100 -0.0
04/11/2021
28.26
 184,695 28.73 28.73 28.07 300 7,600 -0.2
03/11/2021
28.73
 320,005 29.21 29.68 28.54 0 0 0
02/11/2021
29.21
 362,866 29.58 29.87 29.21 0 0 0
01/11/2021
29.58
 519,673 29.21 30.25 29.11 0 0 0
29/10/2021
29.21
 240,493 29.49 29.77 28.83 0 0 0
28/10/2021
29.49
 318,914 28.83 29.49 28.45 0 0 0
27/10/2021
28.83
 147,500 28.26 29.30 28.45 0 500 -0.0
26/10/2021
28.26
 226,600 27.50 28.83 26.83 0 0 0
25/10/2021
27.50
 177,800 28.35 28.83 27.50 0 0 0
22/10/2021
28.35
 260,000 28.83 28.83 28.16 300 0 0.0
21/10/2021
28.83
 90,400 28.92 29.58 28.73 600 0 0.0
20/10/2021
28.92
 102,100 29.49 29.49 28.73 0 100 -0.0
19/10/2021
29.49
 210,600 29.49 30.25 29.49 600 0 0.0
18/10/2021
29.49
 392,800 28.83 29.87 28.64 0 2,200 0
15/10/2021
28.83
 130,100 29.11 29.40 28.83 0 0 0
14/10/2021
29.11
 123,200 28.92 29.40 28.73 0 700 -0.0
13/10/2021
28.92
 183,800 28.83 29.68 28.45 0 200 -0.0
12/10/2021
28.83
 225,300 29.11 29.58 28.45 100 0 0.0
11/10/2021
29.11
 271,300 29.96 30.63 29.11 0 0 0
08/10/2021
29.96
 641,100 27.97 29.96 27.97 100 1,400 -0.0
07/10/2021
27.97
 170,824 27.12 28.16 27.12 0 900 -0.0
06/10/2021
27.12
 123,200 26.08 27.40 26.08 0 600 -0.0
05/10/2021
26.08
 265,291 27.02 27.02 24.37 600 400 0.0
04/10/2021
27.02
 141,340 27.40 27.40 26.83 0 500 -0.0
01/10/2021
27.40
 131,151 28.35 28.45 25.98 69,200 67,400 0.1
30/09/2021
28.35
 106,814 27.97 28.73 27.88 200 500 -0.0
29/09/2021
27.97
 111,226 27.40 27.97 27.02 700 0 0.0
28/09/2021
27.40
 117,410 27.02 27.40 26.55 5,400 0 0.2
27/09/2021
27.02
 174,310 26.83 28.35 26.83 1,100 0 0.0
24/09/2021
26.83
 239,072 27.59 27.69 26.55 200 0 0.0
23/09/2021
27.59
 184,426 27.88 28.45 27.59 0 0 0
22/09/2021
27.88
 199,609 28.07 28.54 27.59 200 100 0.0
21/09/2021
28.07
 311,377 28.92 28.92 27.21 300 0 0.0
20/09/2021
28.92
 456,454 29.96 30.15 28.45 300 2,500 -0.1
17/09/2021
29.96
 213,467 30.25 30.82 29.40 100 2,000 -0.1
16/09/2021
30.25
 246,943 29.87 30.82 29.40 0 400 -0.0
15/09/2021
29.87
 230,300 30.25 30.34 29.49 0 400 0
14/09/2021
30.25
 237,787 31.29 32.05 30.15 200 12,500 -0.4
13/09/2021
31.29
 512,500 31.20 31.86 29.49 0 0 0
10/09/2021
31.20
 365,313 30.91 31.39 30.34 600 1,700 -0.0
09/09/2021
30.91
 223,664 30.34 31.29 29.87 100 0 0.0
08/09/2021
30.34
 465,332 31.29 31.29 29.87 1,000 11,200 -0.3
07/09/2021
31.29
 596,144 32.62 32.62 30.72 1,400 0 0.0
06/09/2021
32.62
 584,014 31.48 33.09 31.58 2,500 0 0.1
01/09/2021
31.48
 792,659 29.30 31.86 29.02 16,000 400 0.5
31/08/2021
29.30
 419,244 29.49 29.96 28.92 0 100 -0.0
30/08/2021
29.49
 339,928 29.58 30.06 28.92 700 1,700 -0.0
27/08/2021
29.58
 381,100 29.30 30.34 29.21 0 1,000 -0.0
26/08/2021
29.30
 671,850 26.65 29.30 26.65 0 500 -0.0
25/08/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/08/2021
26.65
 99,250 26.36 27.31 25.98 0 0 0
24/08/2021
26.36
 239,668 27.10 27.20 25.71 400 0 0.0
23/08/2021
27.10
 243,845 25.99 27.29 25.99 0 0 0
20/08/2021
25.99
 417,900 27.29 28.31 25.99 100 0 0.0
19/08/2021
27.29
 182,900 27.57 27.57 26.92 0 200 -0.0
18/08/2021
27.57
 334,500 27.57 28.59 26.27 1,200 300 0.0
17/08/2021
27.57
 334,300 29.52 29.52 27.38 300 33,700 -1.0
16/08/2021
29.52
 527,800 29.70 32.58 29.42 600 2,500 -0.1
13/08/2021
29.70
 556,132 27.85 30.17 25.34 6,100 600 0.2
12/08/2021
27.85
 927,514 30.91 33.97 27.85 700 5,100 -0.1
11/08/2021
30.91
 1,339,289 28.12 30.91 29.15 3,400 1,500 0.1
10/08/2021
28.12
 632,350 25.62 28.12 25.90 200 4,000 -0.1
09/08/2021
25.62
 491,409 23.30 25.62 23.39 0 600 -0.0
06/08/2021
23.30
 463,400 22.56 23.76 22.09 100 0 0.0
05/08/2021
22.56
 287,400 22.74 22.83 22.09 0 200 -0.0
04/08/2021
22.74
 336,000 23.30 23.76 22.56 7,700 5,500 0.1
03/08/2021
23.30
 503,433 21.91 23.58 21.91 4,800 6,300 -0.0
02/08/2021
21.91
 392,400 21.16 22.37 20.70 200 200 0
30/07/2021
21.16
 302,000 20.88 21.63 20.88 0 0 0
29/07/2021
20.88
 147,200 20.79 20.98 20.33 500 0 0.0
28/07/2021
20.79
 80,764 21.35 21.35 20.79 300 200 0.0
27/07/2021
21.35
 280,900 21.07 22.00 21.07 2,000 1,000 0.0
26/07/2021
21.07
 398,000 19.49 21.16 19.03 1,100 0 0.0
23/07/2021
19.49
 67,400 19.86 20.42 19.40 0 0 0
22/07/2021
19.86
 100,022 19.40 20.51 19.40 500 0 0.0
21/07/2021
19.40
 26,800 19.49 19.68 19.40 400 0 0.0
20/07/2021
19.49
 33,200 19.49 19.49 19.03 0 200 -0.0
19/07/2021
19.49
 129,700 18.56 19.96 18.10 200 0 0.0
16/07/2021
18.56
 44,000 18.19 18.56 18.19 800 0 0.0
15/07/2021
18.19
 30,200 18.01 18.38 18.01 600 5,700 -0.1
14/07/2021
18.01
 41,320 17.73 18.84 17.64 200 3,900 -0.1
13/07/2021
17.73
 37,049 16.99 17.73 16.99 200 0 0.0
12/07/2021
16.99
 99,700 18.56 18.56 16.71 100 200 -0.0
09/07/2021
18.56
 41,100 19.03 19.12 18.38 100 0 0.0
08/07/2021
19.03
 52,324 18.94 19.03 18.56 200 0 0.0
07/07/2021
18.94
 137,730 19.96 19.96 18.38 600 600 0
06/07/2021
19.96
 113,636 21.35 21.35 19.58 500 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |