CTCP Cảng Hải Phòng (php)

26.50
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)
13/02/2017
12.24
 600 12.55 12.55 12.24 0 0 0
10/02/2017
12.55
 4,000 12.40 12.63 12.47 800 0 0.0
09/02/2017
12.40
 0 12.40 12.40 12.40 0 0 0
08/02/2017
12.40
 0 12.40 12.40 12.40 0 0 0
07/02/2017
12.40
 4,000 12.17 12.40 12.40 0 0 0
06/02/2017
12.17
 2,300 12.47 12.47 12.17 0 0 0
03/02/2017
12.47
 0 12.47 12.47 12.47 0 0 0
02/02/2017
12.47
 1,000 12.17 12.47 12.47 0 0 0
25/01/2017
12.17
 0 12.17 12.17 12.17 0 0 0
24/01/2017
12.17
 0 12.17 12.17 12.17 0 0 0
23/01/2017
12.17
 2,400 12.17 12.55 12.17 0 0 0
20/01/2017
12.17
 1,500 12.55 12.55 12.17 0 0 0
19/01/2017
12.55
 100 12.17 12.55 12.55 0 0 0
18/01/2017
12.17
 4,000 12.24 12.24 12.17 0 0 0
17/01/2017
12.24
 0 12.24 12.24 12.24 0 0 0
16/01/2017
12.24
 9,500 12.32 12.32 12.24 0 0 0
13/01/2017
12.32
 0 12.32 12.32 12.32 0 0 0
12/01/2017
12.32
 1,500 12.32 12.32 12.32 0 0 0
11/01/2017
12.32
 10,400 12.55 12.55 12.32 400 0 0.0
10/01/2017
12.55
 2,000 12.55 12.55 12.32 0 0 0
09/01/2017
12.55
 1,000 12.55 12.55 12.55 0 0 0
06/01/2017
12.55
 11,000 12.47 12.78 12.55 0 0 0
05/01/2017
12.47
 9,500 12.32 12.47 12.32 0 0 0
04/01/2017
12.32
 6,400 12.32 12.40 12.32 0 0 0
03/01/2017
12.32
 2,500 12.93 12.93 12.32 0 0 0
30/12/2016
12.93
 6,500 12.47 12.93 12.70 0 0 0
29/12/2016
12.47
 7,900 12.40 12.47 12.40 0 0 0
28/12/2016
12.40
 800 13.01 13.01 12.40 0 0 0
27/12/2016
13.01
 7,700 12.93 13.08 12.24 0 0 0
26/12/2016
12.93
 7,400 13.16 13.16 12.78 0 0 0
23/12/2016
13.16
 13,300 12.40 13.16 12.17 500 0 0.0
22/12/2016
12.40
 7,400 12.55 12.55 12.32 0 0 0
21/12/2016
12.55
 2,000 12.17 12.55 12.55 0 0 0
20/12/2016
12.17
 2,300 12.32 12.32 12.09 0 0 0
19/12/2016
12.32
 6,400 12.17 12.32 12.02 0 0 0
16/12/2016
12.17
 6,600 12.55 12.55 12.17 0 0 0
15/12/2016
12.55
 4,200 12.17 12.55 12.02 0 0 0
14/12/2016
12.17
 0 12.17 12.17 12.17 0 0 0
13/12/2016
12.17
 4,700 11.94 12.17 11.86 0 0 0
12/12/2016
11.94
 11,800 12.93 12.93 11.86 0 0 0
09/12/2016
12.93
 8,700 12.17 12.93 11.26 0 0 0
08/12/2016
12.17
 16,300 12.32 12.32 12.17 0 0 0
07/12/2016
12.32
 11,400 12.32 12.32 12.09 0 0 0
06/12/2016
12.32
 6,100 12.40 12.40 11.79 0 0 0
05/12/2016
12.40
 22,700 12.17 12.40 12.02 0 0 0
02/12/2016
12.17
 14,700 12.17 12.24 11.94 0 0 0
01/12/2016
12.17
 6,500 12.17 12.32 12.02 0 0 0
30/11/2016
12.17
 1,500 12.17 12.17 12.09 0 0 0
29/11/2016
12.17
 13,400 12.17 12.17 12.09 0 0 0
28/11/2016
12.17
 2,500 12.17 12.17 12.17 700 0 0.0
25/11/2016
12.17
 9,200 12.32 12.47 12.17 0 0 0
24/11/2016
12.32
 13,100 13.08 13.08 12.24 0 0 0
23/11/2016
13.08
 4,800 12.24 13.08 12.17 0 0 0
22/11/2016
12.24
 10,300 12.78 12.78 12.24 0 0 0
21/11/2016
12.78
 5,500 12.24 12.78 12.17 0 0 0
18/11/2016
12.24
 6,000 13.01 13.01 12.24 0 0 0
17/11/2016
13.01
 11,000 12.93 13.01 12.40 0 0 0
16/11/2016
12.93
 2,800 12.40 12.93 12.40 0 0 0
15/11/2016
12.40
 5,500 12.40 12.47 12.32 0 0 0
14/11/2016: Cổ tức tiền mặt tỉ lệ: 4%
14/11/2016
12.40
 1,900 12.85 13.16 12.17 0 0 0
11/11/2016
12.85
 1,100 12.63 12.85 11.89 100 0 0.0
10/11/2016
12.63
 4,900 12.26 12.63 12.26 0 0 0
09/11/2016
12.26
 1,900 12.04 12.26 11.89 0 0 0
08/11/2016
12.04
 4,900 12.41 12.41 12.04 100 0 0.0
07/11/2016
12.41
 3,600 12.56 12.56 12.26 0 0 0
04/11/2016
12.56
 3,200 12.70 12.70 12.48 100 0 0.0
03/11/2016
12.70
 300 12.63 12.70 12.56 100 0 0.0
02/11/2016
12.63
 500 12.63 12.63 12.63 0 0 0
01/11/2016
12.63
 900 13.30 13.30 12.63 0 0 0
31/10/2016
13.30
 1,100 13.30 13.30 12.93 0 0 0
28/10/2016
13.30
 1,400 13.30 13.30 13.30 0 0 0
27/10/2016
13.30
 2,800 13.37 13.37 13.30 100 0 0.0
26/10/2016
13.37
 5,800 13.37 13.37 13.37 0 0 0
25/10/2016
13.37
 1,900 13.37 13.37 13.22 0 0 0
24/10/2016
13.37
 5,100 13.37 13.52 13.37 100 0 0.0
21/10/2016
13.37
 7,100 13.37 13.45 13.37 1,000 0 0.0
20/10/2016
13.37
 0 13.37 13.37 13.37 0 0 0
19/10/2016
13.37
 9,900 13.52 13.52 13.37 0 0 0
18/10/2016
13.52
 2,500 13.74 13.74 13.37 0 0 0
17/10/2016
13.74
 3,900 13.82 14.19 13.37 0 0 0
14/10/2016
13.82
 900 14.34 14.34 13.74 0 0 0
13/10/2016
14.34
 0 14.34 14.34 14.34 0 0 0
12/10/2016
14.34
 0 14.34 14.34 14.34 0 0 0
11/10/2016
14.34
 3,700 13.15 14.34 13.30 2,100 0 0.0
10/10/2016
13.15
 1,000 13.45 13.45 13.15 0 0 0
07/10/2016
13.45
 1,800 13.45 13.45 13.45 1,600 0 0.0
06/10/2016
13.45
 5,800 13.52 13.52 13.37 4,300 0 0.1
05/10/2016
13.52
 11,900 13.67 13.74 13.52 4,500 0 0.1
04/10/2016
13.67
 12,100 13.74 13.82 13.67 2,000 0 0.0
03/10/2016
13.74
 10,800 13.89 13.89 13.74 3,000 4,600 -0.0
30/09/2016
13.89
 3,900 14.12 14.93 13.89 1,900 0 0.0
29/09/2016
14.12
 3,200 14.12 14.12 14.12 0 0 0
28/09/2016
14.12
 3,600 14.04 14.79 14.12 0 0 0
27/09/2016
14.04
 9,800 13.89 14.12 13.97 2,200 0 0.0
26/09/2016
13.89
 4,600 13.82 13.89 13.82 1,000 0 0.0
23/09/2016
13.82
 6,000 13.74 13.82 13.74 0 0 0
22/09/2016
13.74
 13,100 14.12 14.12 13.74 0 0 0
21/09/2016
14.12
 6,200 14.27 14.27 14.12 0 0 0
20/09/2016
14.27
 8,700 14.19 14.27 14.04 1,400 0 0.0
19/09/2016
14.19
 2,400 14.34 14.34 14.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |