CTCP Sơn Hải Phòng (hpp)

83.90
3.70
(4.61%)
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
(2026-03-30) 		-1.70 -2.08% 60,900 -4,500 -0.6
78.50
83.90
83.90
2 tháng
(2026-03-02) 		1.20 1.52% 278,000 -123,200 -9.6
75
83.90
83.90
3 tháng
(2026-01-29) 		0.50 0.63% 377,100 -133,200 -10.4
75
83.90
83.90
6 tháng
(2025-10-31) 		1.31 1.65% 564,000 -55,800 -4.0
75
85.91
83.90
12 tháng
(2025-05-05) 		-0.65 -0.80% 844,400 42,400 3.6
74.65
85.91
83.90
24 tháng
(2024-05-09) 		19.61 32.36% 1,765,197 114,302 8.2
60.50
93.38
83.90
36 tháng
(2023-05-15) 		31 63.02% 2,301,990 126,102 9.2
48.32
93.38
83.90
60 tháng
(2021-05-25) 		22.19 38.26% 8,625,498 485,602 29.1
38.94
93.38
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
52.56
 100 52.56 52.56 52.56 100 0 0.0
16/09/2022
51.78
 1,200 51.87 51.87 51.78 0 0 0
15/09/2022
53.25
 4,050 51.70 53.42 51.70 1,200 0 0.1
14/09/2022
52.56
 800 51.95 52.56 51.95 300 0 0.0
13/09/2022
52.56
 1,100 52.21 53.25 52.13 500 0 0.0
12/09/2022
52.56
 600 52.56 52.56 52.56 600 0 0.0
09/09/2022
53.68
 4,200 52.64 53.68 52.56 1,100 0 0.1
08/09/2022
52.64
 1,700 52.56 52.64 52.56 0 0 0
07/09/2022
52.13
 2,800 53.76 53.76 52.13 100 0 0.0
06/09/2022
52.73
 3,000 52.56 53.76 52.56 100 0 0.0
05/09/2022
52.73
 800 52.73 53.68 52.73 0 0 0
31/08/2022
53.68
 26,700 52.82 55.83 52.82 14,100 0 0.9
30/08/2022
52.90
 1,300 52.82 52.90 52.56 300 0 0.0
29/08/2022
52.56
 2,300 53.25 53.25 52.13 200 0 0.0
26/08/2022
52.56
 4,400 52.56 52.56 52.21 0 0 0
25/08/2022
52.56
 5,300 52.56 52.56 52.21 100 0 0.0
24/08/2022
52.39
 900 52.64 52.64 52.39 0 0 0
23/08/2022
52.39
 5,600 51.95 53.42 51.95 0 0 0
22/08/2022
53.33
 500 51.87 53.33 51.87 100 0 0.0
19/08/2022
53.42
 1,300 52.47 53.42 52.47 1,000 0 0.1
18/08/2022
53.51
 1,500 53.68 53.68 52.39 200 0 0.0
17/08/2022
53.68
 300 52.64 53.68 52.64 100 0 0.0
16/08/2022
53.76
 1,400 53.68 53.85 53.42 100 0 0.0
15/08/2022
53.33
 1,400 52.30 53.85 52.30 600 0 0.0
12/08/2022
53.51
 4,300 51.95 53.51 51.87 100 0 0.0
11/08/2022
53.25
 3,900 51.87 53.33 51.78 200 0 0.0
10/08/2022
51.70
 1,055 51.61 53.59 51.61 100 0 0.0
09/08/2022
53.33
 5,472 52.30 53.33 52.13 100 200 -0.0
08/08/2022
52.56
 3,800 52.21 53.59 52.13 100 0 0.0
05/08/2022
53.94
 100 53.94 53.94 53.94 100 0 0.0
04/08/2022
52.64
 500 52.64 52.64 52.64 0 0 0
03/08/2022
52.47
 6,700 52.21 54.11 52.21 100 0 0.0
02/08/2022
54.28
 1,400 52.21 54.28 51.87 100 0 0.0
01/08/2022
52.82
 1,500 54.97 55.57 52.82 400 0 0.0
29/07/2022
58.59
 20,400 51.70 58.59 51.70 20,000 0 1.3
28/07/2022
52.73
 6,300 52.90 52.90 50.83 2,200 0 0.1
27/07/2022
52.90
 900 52.13 52.99 52.13 100 0 0.0
26/07/2022
52.64
 0 52.64 52.64 52.64 0 0 0
25/07/2022
51.09
 3,600 52.99 52.99 50.92 100 0 0.0
22/07/2022
52.47
 1,710 52.56 52.56 48.77 0 0 0
21/07/2022
53.42
 10 53.42 53.42 53.42 0 0 0
20/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/07/2022
53.42
 100 53.42 53.42 53.42 100 0 0.0
19/07/2022
51.96
 100 51.96 51.96 51.96 100 0 0.0
18/07/2022
52.04
 2,951 52.54 52.54 49.69 200 0 0.0
15/07/2022
50.11
 9,100 51.20 51.20 50.11 100 0 0.0
14/07/2022
50.02
 3,400 52.12 52.12 50.02 100 0 0.0
13/07/2022
49.85
 1,100 52.54 52.54 49.85 100 0 0.0
12/07/2022
51.28
 1,900 49.18 51.28 48.84 100 0 0.0
11/07/2022
52.12
 20 52.12 52.12 52.12 0 0 0
08/07/2022
52.12
 100 52.12 52.12 52.12 100 0 0.0
07/07/2022
50.02
 100 50.02 50.02 50.02 0 0 0
06/07/2022
51.28
 4,578 51.28 51.28 51.28 0 0 0
05/07/2022
51.37
 2,120 51.37 51.37 51.37 0 0 0
04/07/2022
52.38
 140 52.38 52.38 52.38 100 0 0.0
01/07/2022
51.53
 7,300 52.46 52.46 50.44 200 0 0.0
30/06/2022
52.96
 9,220 51.20 52.96 50.02 3,000 0 0.2
29/06/2022
51.28
 13,100 51.28 51.62 49.60 600 0 0.0
28/06/2022
51.28
 6,000 48.84 51.28 48.68 100 0 0.0
27/06/2022
52.04
 2,100 50.36 53.80 50.36 2,100 0 0.1
24/06/2022
50.44
 300 50.78 50.78 50.36 100 0 0.0
23/06/2022
49.43
 4,600 51.96 51.96 47.92 200 0 0.0
22/06/2022
48.17
 11,100 52.12 52.12 47.92 900 0 0.1
21/06/2022
49.43
 7,300 48.34 49.43 47.58 300 0 0.0
20/06/2022
49.60
 1,800 51.62 51.62 48.68 100 0 0.0
17/06/2022
50.02
 12,600 51.70 51.70 48.84 100 0 0.0
16/06/2022
51.53
 9,200 52.12 52.96 50.36 800 0 0.0
15/06/2022
51.28
 2,128 52.88 52.88 49.77 400 0 0.0
14/06/2022
51.53
 1,600 51.96 51.96 49.18 100 0 0.0
13/06/2022
51.96
 18,506 52.12 52.88 49.60 100 4,000 -0.2
10/06/2022
52.38
 11,600 52.04 52.46 51.70 300 2,000 -0.1
09/06/2022
52.46
 6,900 51.28 53.30 51.28 100 5,000 -0.3
08/06/2022
53.30
 11,800 52.71 53.47 51.70 4,400 6,000 -0.1
07/06/2022
52.71
 9,306 51.28 52.71 50.44 2,000 0 0.1
06/06/2022
52.12
 11,800 52.96 52.96 52.12 5,000 0 0.3
03/06/2022
52.96
 2,000 51.45 53.72 51.45 1,100 0 0.1
02/06/2022
53.97
 10,600 55.23 55.23 52.12 500 0 0.0
01/06/2022
55.23
 17,490 54.22 56.24 52.96 7,000 0 0.5
31/05/2022
55.15
 15,910 50.27 55.49 50.27 3,700 0 0.2
30/05/2022
49.60
 11,700 49.43 49.60 48.34 200 0 0.0
27/05/2022
48.68
 9,500 47.92 48.68 47.92 0 0 0
26/05/2022
47.92
 13,900 48.34 48.34 47.50 100 0 0.0
25/05/2022
46.41
 9,900 48.34 48.34 46.41 200 0 0.0
24/05/2022
47.92
 6,400 48.76 48.76 46.66 300 0 0.0
23/05/2022
47.50
 3,702 48.26 48.26 46.57 100 0 0.0
20/05/2022
48.09
 2,600 49.60 49.60 48.09 100 0 0.0
19/05/2022
48.34
 8,500 47.92 48.34 47.92 0 0 0
18/05/2022
48.34
 1,300 49.60 49.60 48.17 100 0 0.0
17/05/2022
49.35
 7,400 48.26 49.35 47.92 600 0 0.0
16/05/2022
47.92
 4,600 47.92 48.42 47.92 100 0 0.0
13/05/2022
47.67
 900 49.18 49.18 47.67 100 0 0.0
12/05/2022
48.68
 14,200 48.00 48.68 47.92 100 0 0.0
11/05/2022
50.27
 1,900 50.44 50.44 48.76 700 0 0.0
10/05/2022
49.43
 10,200 48.76 49.43 46.74 300 0 0.0
09/05/2022
47.84
 18,200 50.02 51.62 47.84 200 0 0.0
06/05/2022
50.86
 8,143 51.28 51.28 50.02 300 0 0.0
05/05/2022
49.77
 5,800 52.63 52.96 49.77 100 0 0.0
04/05/2022
53.22
 6,800 54.56 54.65 51.70 200 0 0.0
29/04/2022
58.18
 33,000 50.86 58.18 49.77 16,300 0 1.0
28/04/2022
50.78
 5,201 50.86 51.28 50.44 200 0 0.0
27/04/2022
50.86
 55,500 52.04 52.04 48.51 22,800 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |