Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	46.90	252,000	47.60	47.70	46.80	3,300	3,100	0
22/10/2026	47.60	491,100	47.20	47.60	46.60	6,600	0	0
21/10/2026	47.50	626,900	48	48.40	46.30	13,700	0	0
20/10/2026	47.80	380,300	47.50	48.50	47.30	4,500	0	0
19/10/2026	47.50	171,900	47.60	47.70	47.40	4,300	0	0
16/10/2026	47.50	177,300	47.90	48.40	46.90	2,300	9,600	0
15/10/2026	47.90	160,400	47.60	48.50	47.30	1,900	0	0
14/10/2026	47.80	353,500	48.40	48.60	46.90	11,700	2,700	0
13/10/2026	48.40	330,400	50.60	51.30	48.10	4,200	0	0
12/10/2026	50.90	278,500	49.60	51.80	48.80	2,200	0	0
09/10/2026	49.10	353,700	49.90	50.20	48.60	8,500	100	0
08/10/2026	49.60	304,900	50.50	51.50	49.40	3,700	300	0
07/10/2026	51	408,000	49.20	51.90	49.20	5,400	0	0
06/10/2026	49.40	384,500	49.50	50.80	49	4,400	1,000	0
05/10/2026	49.50	536,300	47.30	50	46.80	4,000	0	0
02/10/2026	46.70	217,500	46.10	48.80	46	7,200	0	0
01/10/2026	46.10	197,600	46	47.10	45.80	2,700	0	0
30/09/2026	46.50	224,000	47.40	48.20	46.10	2,600	0	0
29/09/2026	47.30	371,900	44.90	47.40	44.90	12,300	0	0
28/09/2026	45	338,800	43.70	45.50	43.70	3,100	0	0
25/09/2026	43.70	67,800	43.50	43.80	43.30	900	0	0
24/09/2026	43.60	122,600	43.80	44.30	43.30	3,500	0	0
23/09/2026	44	288,400	45	45	43	0	0	0
22/09/2026	45	171,100	44.40	45.70	44.40	0	0	0
21/09/2026	44.20	87,000	43.80	44.40	43.70	0	0	0
18/09/2026	43.80	182,100	43	44.70	43	0	0	0
17/09/2026	43.10	138,500	42.70	43.70	42.50	0	0	0
16/09/2026	42.70	166,400	43.20	43.40	42.50	0	0	0
15/09/2026	43.10	313,500	42.20	43.20	42.10	0	0	0
14/09/2026	42.30	738,700	45.60	45.60	42.20	0	0	0
11/09/2026	45.40	234,700	46	47.30	44.90	0	0	0
10/09/2026	45.60	75,900	45.80	46.50	45.30	0	0	0
09/09/2026	45.80	109,100	45.90	46.70	45.60	0	0	0
08/09/2026	46.30	103,800	45.80	46.90	45.30	0	0	0
07/09/2026	45.60	162,700	46.50	46.60	45.30	0	0	0
04/09/2026	46.40	150,000	47.30	48	46	0	0	0
03/09/2026	47.10	126,500	47	47.70	46.70	0	0	0
28/08/2026	47.20	205,600	46.20	47.80	45.50	0	0	0
27/08/2026	46.20	72,400	46.90	47	46	0	0	0
26/08/2026	46.90	119,200	46	47.30	46	0	0	0
25/08/2026	46.30	339,700	47.80	47.80	45.60	0	0	0
24/08/2026	47.60	248,500	48.50	49.40	47.30	0	0	0
21/08/2026	48.20	541,700	45.90	48.80	45.60	0	0	0
20/08/2026	45.90	240,800	44.50	46.20	44.20	0	0	0
19/08/2026	44.20	156,500	45.10	45.40	43.50	0	0	0
18/08/2026	44.80	246,000	44.70	45.60	44.50	0	0	0
17/08/2026	44.80	442,300	42.80	45.20	42.10	0	0	0
14/08/2026	42.70	125,400	43	43.40	42.20	0	0	0
13/08/2026	43	234,700	42.50	43.90	42.50	0	0	0
12/08/2026	42.40	131,300	42.40	42.80	42.20	0	0	0
11/08/2026	42	240,200	42.80	42.80	41.50	0	0	0
10/08/2026	42.70	265,500	42.50	43.50	42	0	0	0
07/08/2026	41.70	280,000	41.70	43.50	41	0	0	0
06/08/2026	41.80	495,700	40.70	42.80	40.40	0	0	0
05/08/2026	40.70	490,300	40.60	42	40.30	0	0	0
04/08/2026	40.60	786,200	38.70	41.40	38.70	0	0	0
03/08/2026	38.80	247,700	37.50	39.10	37.50	0	0	0
31/07/2026	37.40	144,800	38.10	38.10	37.10	0	0	0
30/07/2026	37.90	315,200	37.90	38.40	37.60	0	0	0
29/07/2026	37.40	216,400	36.70	38.50	36.70	0	0	0
28/07/2026	35	46,500	34.80	35.10	34.50	0	0	0
27/07/2026	34.90	46,100	34.50	35.50	34.50	0	0	0
24/07/2026	35	168,900	35.70	35.80	34.50	0	0	0
23/07/2026	35.40	336,800	36.60	36.90	34.70	0	0	0
22/07/2026	36.60	163,700	37.20	37.40	36.50	0	0	0
21/07/2026	37.20	79,100	36.90	37.70	36.60	0	0	0
20/07/2026	36.90	85,600	37.20	37.30	36.80	0	0	0
17/07/2026	37.20	16,900	37.20	37.40	37.10	0	0	0
16/07/2026	37.50	157,400	37.40	37.50	36.50	0	0	0
15/07/2026	37.50	69,100	37.70	37.70	37.30	0	0	0
14/07/2026	37.70	64,300	37.80	37.80	37.30	0	0	0
13/07/2026	37.70	114,100	38	38	37.40	0	0	0
10/07/2026	38	107,500	38.40	38.40	37.90	0	0	0
09/07/2026	38.10	73,600	37.90	38.70	37.90	0	0	0
08/07/2026	38.10	70,400	37.80	38.20	37.60	0	0	0
07/07/2026	37.80	99,300	36.50	38.40	33.10	0	0	0
06/07/2026	38	183,700	38.70	38.90	37.70	0	0	0
03/07/2026: Cổ tức tiền mặt tỉ lệ: 9%
03/07/2026	38.60	122,700	39.50	40.50	38.50	0	0	0
02/07/2026	34.99	214,600	35.77	35.97	34.89	0	0	0
01/07/2026	38.60	195,600	38.51	39.39	38.51	0	0	0
30/06/2026	38.60	112,300	38.31	38.70	37.92	0	0	0
29/06/2026	37.92	53,400	38.12	38.31	37.82	0	0	0
26/06/2026	38.12	76,700	38.02	38.21	37.63	0	0	0
25/06/2026	38.02	128,800	37.72	38.51	37.72	0	0	0
24/06/2026	37.92	175,600	37.14	38.31	37.04	0	0	0
23/06/2026	36.94	55,000	37.24	37.33	36.85	0	0	0
22/06/2026	37.14	49,200	37.63	37.63	36.94	0	0	0
19/06/2026	37.63	148,300	37.04	38.41	36.65	0	0	0
18/06/2026	36.75	125,700	37.82	37.92	36.65	0	0	0
17/06/2026	37.82	130,500	38.31	38.60	37.72	0	0	0
16/06/2026	38.41	173,000	39.87	41.63	38.12	0	0	0
15/06/2026	38.21	239,800	37.04	38.41	37.04	0	0	0
12/06/2026	37.04	52,000	36.85	37.24	36.75	0	0	0
11/06/2026	36.65	191,000	36.26	37.82	36.26	0	0	0
10/06/2026	36.36	48,600	36.26	36.36	36.06	0	0	0
09/06/2026	36.26	68,100	36.06	36.45	35.67	0	0	0
08/06/2026	35.97	97,800	36.45	36.45	35.67	0	0	0
05/06/2026	36.45	123,800	36.16	37.43	36.16	0	0	0
04/06/2026	36.45	92,300	35.67	36.65	35.67	0	0	0
03/06/2026	35.97	44,900	35.57	36.06	35.48	0	0	0

Page:
1
2
3
>>

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	42.30 51 46.90
2 tháng (2026-08-10)	7.20	16.86%	9,840,300	48,500	0	42 51 46.90
3 tháng (2026-07-10)	11.90	31.32%	14,272,600	48,500	0	34.90 51 46.90
6 tháng (2026-04-13)	17.55	54.25%	20,990,500	48,500	0	32.35 51 46.90
12 tháng (2025-10-13)	17.26	52.87%	42,848,500	48,500	0	29.71 51 46.90
24 tháng (2024-10-18)	23.96	92.33%	108,865,832	48,500	0	20.76 52.47 46.90
36 tháng (2023-10-24)	29.77	147.83%	124,446,976	48,500	0	15.22 52.47 46.90
60 tháng (2021-11-03)	22.29	80.75%	154,814,459	74,600	0.7	12.83 52.47 46.90

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH