CTCP Cảng Hải Phòng (php)

42
-0.60
(-1.41%)
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
(2026-09-08) 		3.60 7.78% 5,791,300 48,500 0
42
51
42
2 tháng
(2026-08-10) 		7.20 16.86% 9,840,300 48,500 0
42
51
42
3 tháng
(2026-07-10) 		11.90 31.32% 14,272,600 48,500 0
34.90
51
42
6 tháng
(2026-04-13) 		17.55 54.25% 20,990,500 48,500 0
32.35
51
42
12 tháng
(2025-10-13) 		17.26 52.87% 42,848,500 48,500 0
29.71
51
42
24 tháng
(2024-10-18) 		23.96 92.33% 108,865,832 48,500 0
20.76
52.47
42
36 tháng
(2023-10-24) 		29.77 147.83% 124,446,976 48,500 0
15.22
52.47
42
60 tháng
(2021-11-03) 		22.29 80.75% 154,814,459 74,600 0.7
12.83
52.47
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
22.21
 13,411 22.21 22.31 21.74 0 0 0
11/08/2023
22.21
 1,414 22.21 22.31 22.21 0 0 0
10/08/2023
22.50
 24,710 22.69 22.69 22.50 0 0 0
09/08/2023
22.59
 11,410 22.69 22.69 22.59 0 0 0
08/08/2023
22.59
 13,314 23.63 23.63 22.50 0 0 0
07/08/2023
22.78
 52,202 22.69 22.78 22.59 0 0 0
04/08/2023
23.16
 9,703 22.50 23.25 21.74 0 0 0
03/08/2023
22.69
 8,501 23.25 23.25 22.69 0 0 0
02/08/2023
16.54
 19,400 16.64 16.73 16.54 0 0 0
01/08/2023: Cổ tức tiền mặt tỉ lệ: 4%
01/08/2023
15.22
 9,800 15.98 15.98 15.12 0 0 0
31/07/2023
22.78
 19,601 23.15 23.15 22.78 0 0 0
28/07/2023
23.15
 18,902 23.06 23.25 22.97 0 0 0
27/07/2023
39.33
 738,700 42.40 42.40 39.24 0 0 0
26/07/2023
22.87
 30,937 22.87 22.87 22.87 0 0 0
25/07/2023
22.87
 30,901 23.71 23.99 22.60 0 0 0
24/07/2023
23.25
 7,750 22.13 23.34 22.13 0 0 0
21/07/2023
23.15
 6,501 23.15 23.25 23.15 0 0 0
20/07/2023
23.25
 25,901 23.06 23.25 22.78 0 0 0
19/07/2023
22.97
 33,600 22.41 22.97 22.32 0 0 0
18/07/2023
22.41
 13,700 22.13 22.50 22.13 0 0 0
17/07/2023
22.32
 23,300 21.67 22.50 21.67 0 0 0
14/07/2023
22.60
 20,900 23.25 23.25 21.94 0 0 0
13/07/2023
22.60
 31,216 22.04 22.69 22.04 0 0 0
12/07/2023
21.94
 1,504 21.94 22.22 21.94 0 0 0
11/07/2023
22.04
 37,117 21.39 22.04 21.39 0 0 0
10/07/2023
21.57
 1,700 21.57 21.57 21.57 0 0 0
07/07/2023
22.13
 4,400 21.48 22.13 21.48 0 0 0
06/07/2023
21.94
 3,433 22.13 22.32 21.94 0 0 0
05/07/2023
22.13
 48,506 22.32 22.32 21.39 0 0 0
04/07/2023
21.39
 15,701 21.48 21.48 21.20 0 0 0
03/07/2023
21.57
 5,700 21.67 21.67 21.39 0 0 0
30/06/2023
39.33
 738,700 42.40 42.40 39.24 0 0 0
29/06/2023
21.57
 26,500 21.48 22.22 21.39 0 0 0
28/06/2023
21.67
 7,400 24.55 24.55 21.48 0 0 0
27/06/2023
21.85
 60,600 21.01 21.85 21.01 0 0 0
26/06/2023
21.29
 12,500 21.20 21.29 21.01 0 0 0
23/06/2023
20.92
 38,512 21.67 21.67 20.92 0 0 0
22/06/2023
21.48
 20,901 22.22 22.22 21.39 0 0 0
21/06/2023
21.39
 50,376 21.39 21.48 20.74 0 0 0
20/06/2023
39.33
 738,700 42.40 42.40 39.24 0 0 0
19/06/2023
21.11
 17,854 21.11 21.11 20.92 0 0 0
16/06/2023
21.29
 9,722 21.76 21.76 21.29 0 0 0
15/06/2023
21.39
 11,506 21.57 21.57 21.29 0 0 0
14/06/2023
21.29
 7,828 20.46 21.76 20.46 0 0 0
13/06/2023
39.33
 738,700 42.40 42.40 39.24 0 0 0
12/06/2023
20.74
 22,700 20.64 21.11 20.64 0 0 0
09/06/2023
20.46
 9,901 20.74 20.83 20.46 0 0 0
08/06/2023
20.83
 40,806 21.20 21.39 20.74 0 0 0
07/06/2023
21.29
 32,640 21.67 21.67 20.64 0 0 0
06/06/2023
21.48
 121,033 20.46 21.57 20.46 0 0 0
05/06/2023
20.64
 56,478 19.90 20.74 19.90 0 0 0
02/06/2023
19.99
 84,520 18.97 20.18 18.97 0 0 0
01/06/2023
19.25
 14,800 18.97 19.43 18.60 0 0 0
31/05/2023
18.97
 22,520 18.88 19.15 18.88 0 0 0
30/05/2023
18.97
 21,710 18.60 18.97 18.60 0 0 0
29/05/2023
18.88
 44,800 19.34 19.34 18.60 0 0 0
26/05/2023
19.06
 45,200 19.25 19.25 18.22 0 0 0
25/05/2023
18.97
 8,000 19.99 19.99 18.88 0 0 0
24/05/2023
19.43
 3,938 19.43 19.43 18.69 0 0 0
23/05/2023
18.97
 22,208 19.15 19.43 18.88 0 0 0
22/05/2023
19.15
 60,800 18.60 20.08 18.60 0 0 0
19/05/2023
18.60
 10,100 18.13 19.34 18.13 0 0 0
18/05/2023
18.60
 16,713 18.97 18.97 18.22 0 0 0
17/05/2023
18.50
 9,869 19.15 19.43 18.50 0 0 0
16/05/2023
18.60
 25,400 18.50 19.25 18.22 0 0 0
15/05/2023
18.41
 14,500 19.34 20.18 18.41 0 0 0
12/05/2023
18.41
 17,201 19.43 19.43 18.41 0 0 0
11/05/2023
19.53
 90,656 18.32 20.18 18.32 0 0 0
10/05/2023
17.76
 86,020 16.83 18.04 16.83 0 0 0
09/05/2023
16.74
 11,500 16.83 16.92 16.74 0 0 0
08/05/2023
16.64
 21,408 16.83 16.83 16.55 0 0 0
05/05/2023
16.83
 70,358 16.27 17.02 16.27 0 0 0
04/05/2023
16.18
 14,200 15.99 16.37 15.90 0 0 0
28/04/2023
15.99
 11,700 16.46 16.46 15.90 0 0 0
27/04/2023
15.81
 7,300 15.71 15.81 15.71 0 0 0
26/04/2023
15.90
 20,302 15.81 15.90 15.81 0 0 0
25/04/2023
15.99
 6,611 15.90 15.99 15.81 0 0 0
24/04/2023
15.99
 1,700 15.99 15.99 15.90 0 0 0
21/04/2023
16.18
 5,900 16.55 16.55 16.18 0 0 0
20/04/2023
15.99
 6,100 16.55 16.55 15.99 0 0 0
19/04/2023
16.09
 17,800 16.27 16.55 16.09 0 0 0
18/04/2023
15.99
 8,011 16.55 16.55 15.99 0 0 0
17/04/2023
15.81
 6,401 16.09 16.09 15.81 0 0 0
14/04/2023
16.09
 21,200 16.18 16.55 16.09 0 0 0
13/04/2023
16.18
 4,700 16.09 16.37 16.09 0 0 0
12/04/2023
16.27
 100 16.27 16.27 16.27 0 0 0
11/04/2023
19.99
 13,509 20.83 20.83 19.81 0 0 0
10/04/2023
21.20
 200 21.20 21.20 21.20 0 0 0
07/04/2023
21.39
 15,701 21.48 21.48 21.20 0 0 0
06/04/2023
16.37
 8,239 16.27 16.46 16.27 0 0 0
05/04/2023
16.18
 14,200 15.99 16.37 15.90 0 0 0
04/04/2023
16.46
 8,902 16.46 16.55 16.27 0 0 0
03/04/2023
16.37
 52,600 16.46 16.55 16.27 0 0 0
31/03/2023
16.27
 1,800 16.27 16.27 16.27 0 0 0
30/03/2023
16.37
 14,700 16.27 16.55 16.18 0 0 0
29/03/2023
16.37
 4,300 16.46 16.46 16.37 0 0 0
28/03/2023
16.46
 8,900 16.64 16.64 16.27 0 0 0
27/03/2023
16.27
 1,100 16.27 16.37 16.27 0 0 0
24/03/2023
16.46
 5,310 16.64 16.64 16.46 0 0 0
23/03/2023
16.55
 8,200 16.74 16.74 16.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc