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)
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
05/07/2021
21.35
 88,085 21.81 21.81 20.88 0 0 0
02/07/2021
21.81
 116,523 21.26 22.18 21.26 0 100 -0.0
01/07/2021
21.26
 72,207 21.44 21.63 20.98 300 0 0.0
30/06/2021
21.44
 54,601 21.26 21.81 21.07 0 2,700 -0.1
29/06/2021
21.26
 85,200 22.09 22.09 21.26 500 1,000 -0.0
28/06/2021
22.09
 85,952 22.18 22.28 21.35 1,300 0 0.0
25/06/2021
22.18
 120,160 21.35 22.18 20.79 100 0 0.0
24/06/2021
21.35
 197,250 22.46 22.46 20.88 1,600 0 0.0
23/06/2021
22.46
 167,210 23.67 23.76 22.09 100 4,000 -0.1
22/06/2021
23.67
 232,362 22.18 24.04 22.37 2,000 100 0.0
21/06/2021
22.18
 329,104 20.23 22.18 20.42 700 8,400 -0.2
18/06/2021
20.23
 172,510 19.31 20.23 19.49 0 0 0
17/06/2021
19.31
 99,200 19.03 19.86 18.19 0 100 -0.0
16/06/2021
19.03
 167,700 19.86 19.86 18.56 5,800 0 0.1
15/06/2021
19.86
 97,800 19.96 19.96 19.03 0 10,100 -0.2
14/06/2021
19.96
 211,780 19.40 20.23 19.40 200 2,100 -0.0
11/06/2021
19.40
 170,900 17.91 19.49 17.45 0 1,100 -0.0
10/06/2021
17.91
 152,000 19.03 19.03 17.82 300 0 0.0
09/06/2021
19.03
 85,000 19.49 19.68 17.82 1,800 0 0.0
08/06/2021
19.49
 317,003 17.91 19.68 17.91 2,000 5,600 -0.1
07/06/2021
17.91
 350,015 16.34 17.91 16.52 300 5,700 -0.1
04/06/2021
16.34
 29,900 16.34 16.52 15.96 200 0 0.0
03/06/2021
16.34
 61,900 15.69 16.34 15.78 1,400 0 0.0
02/06/2021
15.69
 27,300 15.69 15.78 15.50 1,400 0 0.0
01/06/2021
15.69
 34,700 15.41 15.69 15.59 6,300 0 0.1
31/05/2021
15.41
 30,600 15.32 15.41 15.22 0 300 -0.0
28/05/2021
15.32
 18,600 15.32 15.59 14.76 0 0 0
27/05/2021
15.32
 27,200 15.50 15.50 15.04 0 100 -0.0
26/05/2021
15.50
 15,100 15.59 15.69 15.41 0 0 0
25/05/2021
15.59
 18,400 15.50 15.78 15.41 0 0 0
24/05/2021
15.50
 21,600 15.32 15.78 15.22 700 0 0.0
21/05/2021
15.32
 20,500 15.32 15.59 15.32 1,100 0 0.0
20/05/2021
15.32
 31,200 15.32 15.78 15.22 2,000 1,900 0.0
19/05/2021
15.32
 41,100 15.50 15.78 15.13 7,000 0 0.1
18/05/2021
15.50
 22,000 15.96 15.96 15.50 0 0 0
17/05/2021
15.96
 10,159 15.96 15.96 15.41 0 0 0
14/05/2021
15.96
 28,200 16.15 16.15 15.78 0 0 0
13/05/2021
16.15
 72,800 16.24 16.52 16.15 3,500 0 0.1
12/05/2021
16.24
 26,910 16.15 16.34 15.78 0 0 0
11/05/2021
16.15
 96,739 15.96 16.52 15.78 4,100 0 0.1
10/05/2021
15.96
 9,300 16.34 16.34 15.59 0 0 0
07/05/2021
16.34
 89,110 16.15 17.73 16.06 1,000 0 0.0
06/05/2021
16.15
 62,300 15.69 16.15 14.94 300 0 0.0
05/05/2021
15.69
 8,700 15.41 15.69 15.32 0 0 0
04/05/2021
15.41
 14,210 15.59 15.59 14.85 0 0 0
29/04/2021
15.59
 12,270 15.59 15.59 15.41 0 0 0
28/04/2021
15.59
 6,900 15.50 15.59 15.32 0 300 -0.0
27/04/2021
15.50
 20,100 15.32 15.50 15.04 0 0 0
26/04/2021
15.32
 44,100 15.50 15.78 15.32 0 16,000 -0.3
23/04/2021
15.50
 45,319 15.04 15.50 15.04 300 0 0.0
22/04/2021
15.04
 85,300 16.15 16.24 15.04 600 0 0.0
20/04/2021
16.15
 40,700 16.71 16.71 15.04 0 0 0
19/04/2021
16.71
 33,500 16.71 17.26 16.06 4,900 0 0.1
16/04/2021
16.71
 85,800 17.08 17.08 16.15 10,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |