CTCP Sơn Hải Phòng (hpp)

64.30
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
(2026-08-12) 		0.80 1.23% 19,800 0 0
62.30
73.30
64.80
2 tháng
(2026-07-13) 		0.15 0.23% 48,400 -13,100 0
62.30
74.90
64.80
3 tháng
(2026-06-15) 		-2.90 -4.22% 62,000 -14,100 0
62.30
74.90
64.80
6 tháng
(2026-03-16) 		-2.55 -3.73% 201,900 -20,200 -0.5
62.30
74.90
64.80
12 tháng
(2025-09-16) 		-2.20 -3.24% 746,400 -6,600 1.2
62.30
74.90
64.80
24 tháng
(2024-09-23) 		3.33 5.32% 1,448,729 -7,398 0.5
58.75
81.20
64.80
36 tháng
(2023-09-27) 		19.10 40.90% 2,174,388 97,502 8.4
45.28
81.20
64.80
60 tháng
(2021-10-07) 		6.97 11.86% 6,734,348 392,202 22.9
33.87
81.20
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
42.93
 600 43.93 43.93 42.93 100 0 0.0
31/01/2023
44.69
 2,700 40.49 44.69 40.49 1,700 0 0.1
30/01/2023
45.07
 200 45.07 45.07 45.07 0 0 0
27/01/2023
45.00
 3,200 41.71 45.00 41.71 3,200 2,000 0.1
19/01/2023
41.86
 7,200 42.70 45.07 38.66 1,100 4,000 -0.1
18/01/2023
42.55
 500 41.25 42.55 41.25 300 0 0.0
17/01/2023
43.77
 0 43.77 43.77 43.77 0 0 0
16/01/2023
43.77
 0 43.77 43.77 43.77 0 0 0
13/01/2023
43.77
 0 43.77 43.77 43.77 0 0 0
12/01/2023
43.77
 0 43.77 43.77 43.77 0 0 0
11/01/2023
43.77
 100 43.77 43.77 43.77 100 0 0.0
10/01/2023
43.62
 1,704 44.16 44.16 40.26 100 0 0.0
09/01/2023
44.69
 7,909 44.92 44.92 40.79 200 0 0.0
06/01/2023
45.00
 3,500 41.18 45.38 40.95 100 0 0.0
05/01/2023
45.15
 14,800 45.23 45.68 40.72 13,800 0 0.8
04/01/2023
45.30
 1,800 45.45 45.45 45.15 100 0 0.0
03/01/2023
45.23
 3,000 45.45 45.84 39.95 1,200 0 0.1
30/12/2022
44.77
 2,501 44.23 44.77 44.23 400 0 0.0
29/12/2022
44.31
 12,300 42.78 45.07 41.41 10,700 0 0.6
28/12/2022
42.70
 1,413 41.94 42.70 41.79 1,400 0 0.1
27/12/2022
41.79
 2,401 41.25 41.79 41.25 400 0 0.0
26/12/2022
41.25
 5,200 41.56 41.63 39.88 4,500 0 0.2
23/12/2022
41.56
 1,200 39.72 41.71 39.72 900 0 0.0
22/12/2022
40.26
 3,220 41.18 41.63 40.26 1,200 0 0.1
21/12/2022
42.02
 13,000 39.72 42.02 39.72 9,600 0 0.5
20/12/2022
39.95
 3,400 39.50 40.11 38.35 2,400 0 0.1
19/12/2022
39.57
 500 39.50 39.57 39.50 500 0 0.0
16/12/2022
38.20
 3,100 38.20 39.72 38.20 3,100 0 0.2
15/12/2022
38.20
 4,400 37.89 38.81 37.89 2,600 0 0.1
14/12/2022
38.20
 13,900 39.72 39.72 37.66 12,300 0 0.6
13/12/2022
38.43
 4,600 37.43 41.25 37.43 3,200 0 0.2
12/12/2022
37.51
 0 37.51 37.51 37.51 0 0 0
09/12/2022
37.51
 2,000 37.51 37.51 37.51 0 0 0
08/12/2022
36.67
 3,480 37.74 37.74 36.67 100 0 0.0
07/12/2022
38.04
 500 39.04 39.04 37.05 200 0 0.0
06/12/2022
37.82
 800 39.27 39.27 37.82 100 0 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2022
38.81
 3,800 39.65 39.65 35.68 200 0 0.0
02/12/2022
38.88
 500 38.88 38.88 38.88 100 0 0.0
01/12/2022
38.88
 2,750 39.48 39.48 37.46 200 0 0.0
30/11/2022
38.88
 11,100 38.66 38.88 38.59 10,100 0 0.5
29/11/2022
38.88
 2,500 38.74 38.88 38.66 2,500 0 0.1
28/11/2022
38.21
 100 38.21 38.21 38.21 100 0 0.0
25/11/2022
36.04
 2,200 35.96 39.11 35.96 0 0 0
24/11/2022
38.88
 310 35.36 38.88 35.36 200 0 0.0
23/11/2022
38.96
 120 38.96 38.96 38.96 0 0 0
22/11/2022
41.21
 4,400 39.26 41.58 39.18 4,300 0 0.2
21/11/2022
39.18
 400 34.54 39.41 34.54 300 100 0.0
18/11/2022
36.34
 24,500 37.09 39.48 36.34 19,400 0 1.0
17/11/2022
37.01
 12,100 37.01 37.01 34.46 5,300 0 0.3
16/11/2022
33.87
 19,700 33.72 38.29 33.72 16,500 0 0.8
15/11/2022
37.61
 1 37.61 37.61 37.61 0 0 0
14/11/2022
37.61
 103 37.61 37.61 37.61 100 0 0.0
11/11/2022
34.61
 300 37.84 37.84 34.61 100 0 0.0
10/11/2022
36.79
 6,000 38.59 38.59 36.71 500 0 0.0
09/11/2022
39.26
 4,411 39.26 39.71 37.46 2,100 0 0.1
08/11/2022
38.96
 9,309 39.48 39.48 38.21 7,000 0 0.4
07/11/2022
38.21
 10,600 40.08 40.08 38.21 100 0 0.0
04/11/2022
39.63
 7,400 39.56 39.63 38.96 100 0 0.0
03/11/2022
39.48
 1,200 41.51 41.51 39.33 100 0 0.0
02/11/2022
40.91
 4,300 41.96 41.96 38.96 200 0 0.0
01/11/2022
40.61
 200 40.61 40.61 40.61 0 0 0
31/10/2022
41.88
 100 41.88 41.88 41.88 100 0 0.0
28/10/2022
41.21
 515 41.51 41.51 39.11 0 0 0
27/10/2022
40.08
 6,000 40.31 40.46 38.96 0 0 0
26/10/2022
40.46
 3,000 38.59 41.51 38.21 1,000 0 0.1
25/10/2022
41.21
 200 41.81 41.81 41.21 100 0 0.0
24/10/2022
39.56
 4,000 41.58 41.58 38.96 1,400 0 0.1
21/10/2022
39.86
 1,900 40.31 40.31 39.86 0 0 0
20/10/2022
41.06
 200 42.63 42.63 41.06 100 0 0.0
19/10/2022
41.21
 3,700 42.48 42.48 40.08 800 600 0.0
18/10/2022
41.21
 376 42.71 42.71 41.21 100 0 0.0
17/10/2022
42.18
 3,400 42.63 42.63 39.71 2,400 0 0.1
14/10/2022
41.96
 1,100 42.26 42.26 41.58 1,000 0 0.1
13/10/2022
41.51
 1,500 42.71 42.71 40.46 500 0 0.0
12/10/2022
41.58
 2,900 41.66 41.66 40.31 1,400 0 0.1
11/10/2022
41.81
 8,000 41.58 42.56 38.81 2,700 0 0.2
10/10/2022
41.88
 1,300 42.63 42.63 41.88 0 0 0
07/10/2022
42.03
 1,900 42.71 42.71 39.71 100 0 0.0
06/10/2022
41.21
 3,200 41.96 41.96 41.21 1,000 0 0.1
05/10/2022
42.71
 1,700 41.88 42.71 41.88 400 0 0.0
04/10/2022
40.46
 3,800 41.96 42.33 40.46 0 0 0
03/10/2022
42.78
 800 42.71 42.78 42.41 100 0 0.0
30/09/2022
44.58
 13,000 44.80 44.80 42.33 10,200 0 0.6
29/09/2022
43.08
 5,701 44.20 45.33 43.08 2,800 0 0.2
28/09/2022
44.50
 2,600 44.88 44.88 43.23 500 0 0.0
27/09/2022
44.95
 3,610 45.25 45.25 43.53 1,200 0 0.1
26/09/2022
45.70
 4,800 43.98 45.70 43.46 2,600 0 0.2
23/09/2022
44.95
 6,500 44.43 44.95 43.98 400 0 0.0
22/09/2022
44.43
 0 44.43 44.43 44.43 0 0 0
21/09/2022
44.80
 200 43.98 44.80 43.98 100 0 0.0
20/09/2022
44.28
 6,419 44.95 44.95 44.20 900 0 0.1
19/09/2022
45.70
 100 45.70 45.70 45.70 100 0 0.0
16/09/2022
45.03
 1,200 45.10 45.10 45.03 0 0 0
15/09/2022
46.30
 4,050 44.95 46.45 44.95 1,200 0 0.1
14/09/2022
45.70
 800 45.18 45.70 45.18 300 0 0.0
13/09/2022
45.70
 1,100 45.40 46.30 45.33 500 0 0.0
12/09/2022
45.70
 600 45.70 45.70 45.70 600 0 0.0
09/09/2022
46.68
 4,200 45.78 46.68 45.70 1,100 0 0.1
08/09/2022
45.78
 1,700 45.70 45.78 45.70 0 0 0
07/09/2022
45.33
 2,800 46.75 46.75 45.33 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |