CTCP Sơn Hải Phòng (hpp)

79
0.30
(0.38%)
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
(2025-12-29) 		-2.46 -3.02% 37,100 -13,100 -1.0
77.02
82.45
79
2 tháng
(2025-12-01) 		-2.46 -3.02% 67,000 -8,800 -0.6
77.02
83.93
79
3 tháng
(2025-10-30) 		-1.38 -1.71% 187,900 77,400 6.4
76.43
85.91
79
6 tháng
(2025-08-01) 		0.50 0.64% 320,200 148,900 12.0
76.43
85.91
79
12 tháng
(2025-02-03) 		-9.56 -10.79% 688,313 158,602 12.0
70.73
93.38
79
24 tháng
(2024-02-15) 		21.28 36.86% 1,642,062 210,902 16.6
56.43
93.38
79
36 tháng
(2023-02-13) 		31.30 65.60% 2,077,601 315,702 22.7
44.89
93.38
79
60 tháng
(2021-02-23) 		40.33 104.29% 9,662,726 1,155,902 74.9
36.74
93.38
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
66.33
 26,642 66.74 66.74 65.67 0 0 0
11/10/2021
67.49
 26,800 67.65 67.98 66.74 100 0 0.0
08/10/2021
68.23
 22,798 68.64 71.61 67.16 1,000 0 0.1
07/10/2021
67.65
 33,600 68.14 69.22 66.83 2,300 0 0.2
06/10/2021
66.41
 45,125 66.00 67.57 66.00 200 0 0.0
05/10/2021
66.74
 80,574 65.92 68.39 65.51 1,700 0 0.1
04/10/2021
65.26
 18,733 64.35 65.67 63.86 100 0 0.0
01/10/2021
64.93
 8,940 65.84 65.92 64.52 300 0 0.0
30/09/2021
65.92
 19,600 65.92 66.33 64.44 5,600 0 0.4
29/09/2021
65.92
 20,510 68.39 68.39 65.01 200 0 0.0
28/09/2021
65.51
 27,352 60.89 65.84 60.89 7,000 0 0.6
27/09/2021
66.66
 28,182 67.57 67.57 64.27 7,200 0 0.6
24/09/2021
65.92
 42,272 68.56 69.22 65.51 200 0 0.0
23/09/2021
70.04
 91,195 68.97 72.51 68.97 28,500 0 2.4
22/09/2021
69.63
 95,600 64.11 69.96 64.11 38,200 10,100 2.4
21/09/2021
67.24
 56,792 66.91 70.04 65.10 12,500 11,200 0.1
20/09/2021
68.39
 190,067 64.68 69.96 63.86 85,600 100,000 -1.1
17/09/2021
64.35
 69,051 63.45 64.93 63.45 11,700 28,200 -1.3
16/09/2021
64.52
 86,856 59.66 64.60 59.66 23,000 20,200 0.2
15/09/2021
59.66
 92,041 57.68 60.15 56.94 1,500 5,100 -0.3
14/09/2021
57.02
 56,800 56.44 57.68 55.87 300 37,000 -2.5
13/09/2021
56.86
 9,556 56.77 56.86 56.03 100 0 0.0
10/09/2021
56.86
 12,800 57.51 57.51 56.86 0 0 0
09/09/2021
56.94
 700 58.34 58.34 56.61 0 0 0
08/09/2021
57.27
 3,300 56.69 57.27 56.69 0 100 -0.0
07/09/2021
57.27
 13,100 57.68 57.68 57.27 0 0 0
06/09/2021
58.09
 31,657 55.95 58.09 55.95 0 0 0
01/09/2021
56.86
 18,200 57.60 57.60 55.21 10,000 13,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |