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)
09/03/2022
67.26
 58,500 67.84 69.78 66.84 1,000 4,500 -0.3
08/03/2022
68.01
 130,960 66.75 68.52 64.73 6,500 35,800 -2.4
07/03/2022
64.73
 223,309 60.11 68.94 60.11 6,400 72,000 -5.0
04/03/2022
60.53
 19,700 58.85 60.95 58.76 0 2,700 -0.2
03/03/2022
58.01
 6,100 58.01 58.76 57.84 100 0 0.0
02/03/2022
58.60
 3,100 59.27 59.27 57.67 200 0 0.0
01/03/2022
58.85
 10,300 59.69 59.69 57.59 500 0 0.0
28/02/2022
59.10
 6,329 57.42 59.19 57.42 700 0 0.0
25/02/2022
59.27
 5,700 59.10 59.27 57.42 300 0 0.0
24/02/2022
58.85
 12,100 59.27 59.27 57.59 600 0 0.0
23/02/2022
58.76
 5,700 58.01 58.76 57.84 100 0 0.0
22/02/2022
59.19
 6,100 58.43 59.19 58.01 400 0 0.0
21/02/2022
58.85
 17,700 59.27 59.61 58.26 100 5,100 -0.4
18/02/2022
58.85
 8,700 58.85 58.85 58.85 0 0 0
17/02/2022
58.85
 7,103 60.45 60.45 58.85 100 0 0.0
16/02/2022
58.85
 13,235 58.85 59.44 58.26 100 4,100 -0.3
15/02/2022
59.61
 14,445 61.20 61.20 58.76 100 0 0.0
14/02/2022
58.43
 4,431 58.85 60.11 58.43 0 1,200 -0.1
11/02/2022
58.85
 1,800 58.85 59.10 58.85 100 0 0.0
10/02/2022
58.85
 6,808 60.11 60.11 58.85 200 0 0.0
09/02/2022
58.85
 2,848 59.27 59.27 58.85 0 0 0
08/02/2022
60.11
 1,100 59.44 60.11 58.85 200 0 0.0
07/02/2022
60.78
 1,010 61.29 61.29 59.02 200 200 0.0
28/01/2022
62.88
 3,900 58.85 62.88 58.85 3,900 0 0.3
27/01/2022
59.35
 820 58.85 59.35 58.51 200 0 0.0
26/01/2022
58.68
 5,157 58.85 61.20 58.01 800 0 0.1
25/01/2022
58.85
 600 58.85 58.85 58.85 100 0 0.0
24/01/2022
58.85
 2,300 59.69 59.69 57.67 400 0 0.0
21/01/2022
59.27
 3,401 58.01 60.78 58.01 600 0 0.0
20/01/2022
58.85
 801 58.01 59.27 55.57 400 0 0.0
19/01/2022
58.01
 1,700 58.01 58.01 56.66 200 0 0.0
18/01/2022
58.68
 5,800 58.09 58.76 51.03 600 0 0.0
17/01/2022
58.01
 10,300 59.69 59.69 58.01 6,100 0 0.4
14/01/2022
59.61
 4,200 58.26 59.69 58.26 0 0 0
13/01/2022
58.01
 6,500 58.85 59.27 58.01 1,500 0 0.1
12/01/2022
59.27
 2,300 60.19 60.19 59.27 100 0 0.0
11/01/2022
59.27
 8,900 58.09 60.11 58.01 2,300 0 0.2
10/01/2022
59.69
 13,200 61.20 61.20 58.85 200 0 0.0
07/01/2022
60.53
 9,300 61.96 61.96 59.10 100 0 0.0
06/01/2022
60.03
 14,400 61.79 67.17 60.03 0 4,200 -0.3
05/01/2022
60.53
 45,045 59.69 60.53 59.27 0 3,900 -0.3
04/01/2022
59.94
 7,500 59.69 60.53 59.69 0 0 0
31/12/2021
61.37
 13,800 60.36 61.37 58.85 11,800 0 0.8
30/12/2021
59.61
 2,700 60.53 60.53 58.60 700 0 0.1
29/12/2021
59.69
 6,900 58.85 63.47 58.60 2,900 1,800 0.1
28/12/2021
58.76
 7,220 58.85 59.69 58.76 300 0 0.0
27/12/2021
58.85
 7,200 59.69 59.69 57.92 200 0 0.0
24/12/2021
58.85
 2,100 58.85 59.52 58.85 100 0 0.0
23/12/2021
59.52
 10,300 58.85 59.52 57.59 5,900 0 0.4
22/12/2021
58.85
 2,700 59.86 59.86 58.85 300 0 0.0
21/12/2021
59.69
 1,650 59.27 60.11 59.27 200 0 0.0
20/12/2021
59.94
 8,100 60.53 60.53 59.10 200 0 0.0
17/12/2021
60.45
 12,000 58.85 60.45 58.85 0 0 0
16/12/2021
60.36
 4,700 60.45 60.87 59.94 100 0 0.0
15/12/2021
61.29
 6,896 60.95 63.64 59.69 900 2,000 -0.1
14/12/2021
59.86
 4,200 59.69 60.95 59.69 600 100 0.0
13/12/2021
60.03
 78,500 59.69 60.36 50.78 26,100 20,000 0.4
10/12/2021
60.11
 1,500 60.95 60.95 58.85 200 0 0.0
09/12/2021
60.53
 8,300 60.95 60.95 58.93 100 0 0.0
08/12/2021
60.95
 3,800 60.53 61.37 59.69 200 0 0.0
07/12/2021
61.29
 7,200 60.45 61.37 58.93 200 0 0.0
06/12/2021
61.29
 20,600 62.55 63.89 58.85 300 0 0.0
03/12/2021
61.54
 2,900 63.81 63.81 61.37 100 0 0.0
02/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2021
61.88
 5,700 62.46 63.05 61.79 100 0 0.0
01/12/2021
62.21
 2,300 64.35 64.35 61.22 100 0 0.0
30/11/2021
62.29
 31,000 62.62 65.75 61.80 10,100 8,000 0.2
29/11/2021
61.80
 3,500 61.96 61.96 60.65 200 0 0.0
26/11/2021
62.21
 10,400 63.45 63.45 61.14 300 0 0.0
25/11/2021
62.54
 55,337 63.20 63.20 61.96 200 0 0.0
24/11/2021
61.80
 5,800 63.45 63.45 61.80 200 0 0.0
23/11/2021
62.62
 9,700 63.45 63.61 60.98 5,100 4,200 0.1
22/11/2021
61.72
 8,800 62.62 62.62 60.98 0 0 0
19/11/2021
62.62
 7,701 64.19 64.19 62.21 100 0 0.0
18/11/2021
63.04
 14,000 63.45 64.93 62.62 0 0 0
17/11/2021
64.11
 4,300 65.01 65.01 64.11 300 0 0.0
16/11/2021
64.68
 9,200 65.75 65.75 62.13 100 0 0.0
15/11/2021
65.10
 20,300 66.25 66.25 64.68 300 0 0.0
12/11/2021
66.33
 21,800 65.10 66.66 65.10 0 5,000 -0.4
11/11/2021
67.16
 29,000 66.74 68.80 65.10 6,000 4,500 0.1
10/11/2021
66.66
 29,723 64.93 69.96 64.93 10,400 10,100 0.0
09/11/2021
65.92
 58,600 63.45 67.07 63.20 7,100 6,000 0.1
08/11/2021
63.28
 19,300 63.86 63.86 62.87 100 0 0.0
05/11/2021
63.45
 4,318 63.53 63.53 62.21 100 0 0.0
04/11/2021
62.62
 10,400 62.62 62.95 60.98 0 0 0
03/11/2021
62.79
 22,400 65.75 65.75 62.79 100 0 0.0
02/11/2021
63.61
 37,743 63.45 63.69 63.12 0 0 0
01/11/2021
63.45
 64,094 65.01 65.01 63.12 100 0 0.0
29/10/2021
63.37
 41,800 64.27 65.10 62.95 5,100 4,600 0.0
28/10/2021
63.78
 32,003 64.27 64.27 62.71 200 0 0.0
27/10/2021
63.12
 36,279 63.86 63.86 62.62 100 0 0.0
26/10/2021
63.53
 7,100 64.27 64.27 63.04 100 0 0.0
25/10/2021
63.78
 8,400 64.60 64.60 63.12 200 0 0.0
22/10/2021
63.61
 5,303 64.27 64.27 63.61 0 0 0
21/10/2021
64.27
 9,500 63.45 64.27 62.79 0 0 0
20/10/2021
63.45
 9,600 64.27 64.27 62.87 100 0 0.0
19/10/2021
64.19
 12,600 63.45 64.68 62.62 100 0 0.0
18/10/2021
64.68
 43,875 64.27 65.84 63.04 100 0 0.0
15/10/2021
64.52
 23,645 67.40 67.40 64.44 100 0 0.0
14/10/2021
65.75
 10,405 65.51 65.92 65.51 0 0 0
13/10/2021
65.51
 9,220 65.51 67.40 65.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |