CTCP Sơn Hải Phòng (hpp)

80.90
0.20
(0.25%)
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
(2025-11-04) 		1.40 1.76% 115,200 90,900 7.4
77.40
87
81.70
2 tháng
(2025-10-06) 		1 1.25% 143,800 88,500 7.2
77.40
87
81.70
3 tháng
(2025-09-05) 		-0.50 -0.61% 223,400 152,400 12.2
77.40
87
81.70
6 tháng
(2025-06-09) 		1.10 1.38% 373,000 178,800 14.3
75.60
87
81.70
12 tháng
(2024-12-09) 		4.77 6.26% 733,725 182,702 13.9
71.63
94.57
81.70
24 tháng
(2023-12-15) 		20.75 34.50% 1,603,973 227,002 17.7
56.21
94.57
81.70
36 tháng
(2022-12-20) 		34.37 73.86% 2,122,853 375,002 26.1
45.47
94.57
81.70
60 tháng
(2020-12-30) 		47.45 141.84% 9,660,107 1,167,102 75.6
32.47
94.57
81.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
80.90
 700 80.70 82.70 80.70 0 0 0
04/12/2025
81.70
 7,100 80.90 81.90 80 200 0 0.0
03/12/2025
80.90
 1,100 80.10 80.90 80.10 400 0 0.0
02/12/2025
80.40
 500 80.50 80.50 80.40 0 0 0
01/12/2025
82.50
 3,900 86.50 86.50 82.50 0 0 0
28/11/2025
87
 16,400 80.50 87 80.50 15,600 0 1.3
27/11/2025
83.40
 19,700 79.90 84 79.80 16,800 300 1.3
26/11/2025
80.40
 39,200 79.60 81 79.50 36,300 0 2.9
25/11/2025
79.40
 7,900 79.90 79.90 79.40 7,900 300 0.6
24/11/2025
79.80
 9,300 79.90 80 79.80 8,000 0 0.6
21/11/2025
80
 7,900 79.90 80 79.60 7,100 0 0.6
20/11/2025
79.70
 300 79.70 79.70 79.70 300 0 0.0
19/11/2025
79.50
 2,400 78.30 79.70 77 1,000 0 0.1
18/11/2025
77.40
 400 77.40 77.40 77.40 0 0 0
17/11/2025
77.40
 100 77.40 77.40 77.40 0 0 0
14/11/2025
78.20
 2,000 78.20 78.30 78.20 100 0 0.0
13/11/2025
79.30
 0 79.30 79.30 79.30 0 0 0
12/11/2025
79.30
 0 79.30 79.30 79.30 0 0 0
11/11/2025
79.30
 0 79.30 79.30 79.30 0 0 0
10/11/2025
80
 200 78.50 80 78.50 0 0 0
07/11/2025
79.50
 100 79.50 79.50 79.50 0 0 0
06/11/2025
79.50
 1,100 78.20 79.50 78.20 0 0 0
05/11/2025
77.80
 2,600 81.50 81.50 77.80 0 2,000 -0.2
04/11/2025
79.50
 100 79.50 79.50 79.50 0 0 0
03/11/2025
77.60
 3,400 78.10 78.10 77.40 100 400 -0.0
31/10/2025
79.90
 5,800 80.90 80.90 79 0 4,000 -0.3
30/10/2025
81.40
 2,000 79 81.40 79 0 0 0
29/10/2025
79.40
 4,000 77.50 79.40 77.30 100 0 0.0
28/10/2025
78.90
 3,200 78.20 79.80 77 500 0 0.0
27/10/2025
80
 800 81.20 81.20 77.80 100 0 0.0
24/10/2025
79.50
 300 79 79.50 79 0 0 0
23/10/2025
79.50
 0 79.50 79.50 79.50 0 0 0
22/10/2025
79.50
 100 79.50 79.50 79.50 0 0 0
21/10/2025
79.50
 300 78.10 79.50 78.10 0 0 0
20/10/2025
80.40
 1,200 79.60 80.40 79.60 1,000 0 0.1
17/10/2025
79.70
 400 79.60 79.70 78.60 100 0 0.0
16/10/2025
78.90
 300 78.90 78.90 78.90 0 0 0
15/10/2025
78.80
 200 79 79 78.80 0 0 0
14/10/2025
78.80
 200 81.70 81.70 78.80 0 0 0
13/10/2025
80
 500 78.60 80 78.60 100 0 0.0
10/10/2025
79.50
 4,100 78.90 79.50 78.40 0 0 0
09/10/2025
80
 0 80 80 80 0 0 0
08/10/2025
80
 1,000 80 80 80 0 0 0
07/10/2025
80.30
 100 80.30 80.30 80.30 0 0 0
06/10/2025
79.90
 700 78.50 79.90 78.50 0 0 0
03/10/2025
80.10
 400 80.20 80.20 79 0 0 0
02/10/2025
78.90
 200 78.90 78.90 78.90 0 0 0
01/10/2025
80.50
 1,800 78.80 80.50 78.80 0 0 0
30/09/2025
82.50
 7,400 80.80 82.50 80 7,000 0 0.6
29/09/2025
80.60
 600 80.60 80.60 80.60 100 0 0.0
26/09/2025
80.90
 1,100 79.50 80.90 79.50 1,100 0 0.1
25/09/2025
79.50
 500 79.10 79.50 79.10 300 0 0.0
24/09/2025
79
 6,500 79 79 79 6,000 0 0.5
23/09/2025
81.30
 200 78.40 81.30 78.40 0 0 0
22/09/2025
79.60
 51,400 78.80 80 78.80 48,400 0 3.8
19/09/2025
79.10
 1,200 80.70 80.70 78.10 200 0 0.0
18/09/2025
79.70
 1,100 78.40 79.70 78.30 200 0 0.0
17/09/2025
79.60
 300 79.90 79.90 79.60 100 0 0.0
16/09/2025
79.20
 700 78.10 79.20 78.10 100 0 0.0
15/09/2025
79.50
 4,100 78.80 79.70 78.10 100 0 0.0
12/09/2025
80.90
 100 80.90 80.90 80.90 0 0 0
11/09/2025
79.60
 1,000 78.40 79.60 78.40 200 0 0.0
10/09/2025
80.50
 100 80.50 80.50 80.50 0 0 0
09/09/2025
79
 900 78.80 80.60 78.80 100 0 0.0
08/09/2025
81.40
 0 81.40 81.40 81.40 0 0 0
05/09/2025
81.40
 0 81.40 81.40 81.40 0 0 0
04/09/2025
78.20
 2,200 77 81.90 77 2,000 0 0.2
03/09/2025
79.30
 600 79.40 79.40 79 0 0 0
29/08/2025
79.70
 2,600 78.10 79.70 77.60 2,200 0 0.2
28/08/2025
78.10
 700 78.20 78.20 77.40 0 0 0
27/08/2025
78.50
 1,500 77.30 78.50 77 0 0 0
26/08/2025
78.50
 100 78.50 78.50 78.50 100 0 0.0
25/08/2025
78.30
 500 78.30 78.30 77.30 0 0 0
22/08/2025
78.20
 700 78.70 78.70 77.10 100 0 0.0
21/08/2025
77.90
 1,800 78 78 77.90 0 0 0
20/08/2025
78
 1,300 77.20 78.80 77 0 0 0
19/08/2025
79
 0 79 79 79 0 0 0
18/08/2025
79
 200 79 79 79 100 0 0.0
15/08/2025
77.90
 5,400 79.20 79.20 77.10 100 0 0.0
14/08/2025
79.40
 1,100 77.70 79.40 77 100 0 0.0
13/08/2025
79.60
 1,100 80 80 79.60 100 0 0.0
12/08/2025
79
 6,400 78 79 77.90 400 0 0.0
11/08/2025
77.40
 1,500 78.90 78.90 77.40 0 0 0
08/08/2025
79
 500 78.80 79 78.80 0 0 0
07/08/2025
78.80
 0 78.80 78.80 78.80 0 0 0
06/08/2025
79.10
 500 78.50 79.80 78.30 300 0 0.0
05/08/2025
78.30
 6,600 77.50 78.50 76 200 0 0.0
04/08/2025
79.50
 0 79.50 79.50 79.50 0 0 0
01/08/2025
79.50
 0 79.50 79.50 79.50 0 0 0
31/07/2025
79.50
 0 79.50 79.50 79.50 0 0 0
30/07/2025
80
 200 79 80 79 0 0 0
29/07/2025
78.70
 6,300 79 79 77 500 0 0.0
28/07/2025
78.80
 2,100 77 78.80 76.80 0 400 -0.0
25/07/2025
78.40
 4,900 76.20 78.70 76 0 700 -0.1
24/07/2025
78.80
 5,300 78.30 78.80 78.30 0 400 -0.0
23/07/2025
78.80
 2,200 78.50 78.80 78.30 0 1,400 -0.1
22/07/2025
79.50
 300 78 79.50 78 100 300 -0.0
21/07/2025
80.50
 100 80.50 80.50 80.50 100 0 0.0
18/07/2025
79.80
 300 78.20 79.80 78.20 100 0 0.0
17/07/2025
80.50
 300 80 80.50 79 0 0 0
16/07/2025
82.50
 200 80 82.50 80 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |