CTCP Sơn Hải Phòng (hpp)

77
-1.20
(-1.53%)
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
(2026-02-11) 		-0.40 -0.51% 213,000 -123,500 -9.4
75
83.30
77
2 tháng
(2026-01-12) 		1.18 1.53% 295,500 -147,000 -11.2
75
83.30
77
3 tháng
(2025-12-15) 		-1.29 -1.62% 312,800 -139,000 -10.6
75
83.93
77
6 tháng
(2025-09-15) 		-0.30 -0.38% 547,500 13,700 1.7
75
85.91
77
12 tháng
(2025-03-18) 		-15.08 -16.17% 875,400 58,302 4.6
70.73
93.38
77
24 tháng
(2024-03-25) 		20.85 36.34% 1,712,057 134,202 9.8
57.35
93.38
77
36 tháng
(2023-03-29) 		30.93 65.45% 2,303,898 177,102 12.3
47.27
93.38
77
60 tháng
(2021-04-08) 		30.91 65.36% 9,424,616 968,702 61.9
38.94
93.38
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
48.76
 30,910 50.44 50.53 46.24 100 0 0.0
25/04/2022
52.29
 10,500 54.22 54.22 50.44 500 0 0.0
22/04/2022
52.80
 34,500 52.12 53.64 50.44 500 0 0.0
21/04/2022
52.21
 23,200 51.03 54.56 50.86 300 0 0.0
20/04/2022
55.07
 29,800 57.08 57.08 52.96 5,100 0 0.3
19/04/2022
55.23
 13,400 54.73 55.65 54.73 0 0 0
18/04/2022
55.91
 10,300 57.25 57.25 54.65 0 0 0
15/04/2022
56.07
 32,700 56.07 57.17 55.99 0 0 0
14/04/2022
56.07
 13,900 56.24 56.24 55.07 500 0 0.0
13/04/2022
55.57
 21,400 56.49 56.83 55.49 100 0 0.0
12/04/2022
56.92
 35,300 57.42 57.59 55.49 600 0 0.0
08/04/2022
57.84
 25,631 58.60 58.60 56.41 4,100 0 0.3
07/04/2022
56.75
 61,000 58.01 58.01 56.24 200 0 0.0
06/04/2022
57.76
 29,462 58.26 58.26 57.25 100 0 0.0
05/04/2022
58.01
 19,210 58.01 58.01 57.50 600 0 0.0
04/04/2022
58.01
 34,400 59.27 59.27 57.59 20,100 0 1.4
01/04/2022
58.34
 27,405 57.50 58.68 57.25 6,500 0 0.4
31/03/2022
58.01
 158,100 57.34 58.85 57.08 96,700 100 6.6
30/03/2022
57.92
 32,400 57.59 58.68 57.17 1,800 100 0.1
29/03/2022
57.59
 66,910 58.43 58.85 56.66 0 0 0
28/03/2022
57.76
 34,000 59.10 59.10 57.34 0 0 0
25/03/2022
59.61
 106,900 59.35 61.12 57.34 100 57,700 -4.1
24/03/2022
61.29
 43,000 59.44 62.13 58.85 1,100 1,000 0.0
23/03/2022
59.61
 87,000 60.53 60.53 58.85 0 0 0
22/03/2022
60.53
 192,401 64.40 64.40 60.11 0 0 0
21/03/2022
65.15
 48,110 66.16 66.16 64.31 200 27,000 -2.1
18/03/2022
65.15
 13,700 65.57 66.25 64.73 500 7,800 -0.6
17/03/2022
65.99
 44,697 66.33 66.42 64.73 6,500 24,800 -1.4
16/03/2022
64.73
 17,300 65.57 66.42 64.31 2,300 0 0.2
15/03/2022
63.89
 21,200 67.17 67.17 60.53 300 0 0.0
14/03/2022
64.48
 31,178 66.33 67.26 63.89 2,100 0 0.2
11/03/2022
67.09
 59,810 68.94 69.36 65.15 4,400 18,300 -1.1
10/03/2022
67.26
 42,900 68.10 68.94 66.92 2,600 10,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |