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
(2026-08-17) 		-2.50 -3.71% 15,200 -435 0
62.30
73.30
64.30
2 tháng
(2026-07-16) 		-0.85 -1.30% 50,600 -13,535 0
62.30
74.90
64.30
3 tháng
(2026-06-16) 		-2.94 -4.34% 64,400 -14,535 0
62.30
74.90
64.30
6 tháng
(2026-03-18) 		-3.03 -4.46% 202,500 -20,735 -0.5
62.30
74.90
64.30
12 tháng
(2025-09-19) 		-3.12 -4.59% 746,700 -7,435 1.1
62.30
74.90
64.30
24 tháng
(2024-09-24) 		2.49 4% 1,450,701 -8,233 0.5
58.75
81.20
64.30
36 tháng
(2023-10-02) 		17.39 36.67% 2,172,188 92,667 8.1
45.28
81.20
64.30
60 tháng
(2021-10-11) 		6.12 10.42% 6,680,350 388,467 22.6
33.87
81.20
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
45.85
 3,000 45.70 46.75 45.70 100 0 0.0
05/09/2022
45.85
 800 45.85 46.68 45.85 0 0 0
31/08/2022
46.68
 26,700 45.93 48.55 45.93 14,100 0 0.9
30/08/2022
46.00
 1,300 45.93 46.00 45.70 300 0 0.0
29/08/2022
45.70
 2,300 46.30 46.30 45.33 200 0 0.0
26/08/2022
45.70
 4,400 45.70 45.70 45.40 0 0 0
25/08/2022
45.70
 5,300 45.70 45.70 45.40 100 0 0.0
24/08/2022
45.55
 900 45.78 45.78 45.55 0 0 0
23/08/2022
45.55
 5,600 45.18 46.45 45.18 0 0 0
22/08/2022
46.38
 500 45.10 46.38 45.10 100 0 0.0
19/08/2022
46.45
 1,300 45.63 46.45 45.63 1,000 0 0.1
18/08/2022
46.53
 1,500 46.68 46.68 45.55 200 0 0.0
17/08/2022
46.68
 300 45.78 46.68 45.78 100 0 0.0
16/08/2022
46.75
 1,400 46.68 46.83 46.45 100 0 0.0
15/08/2022
46.38
 1,400 45.48 46.83 45.48 600 0 0.0
12/08/2022
46.53
 4,300 45.18 46.53 45.10 100 0 0.0
11/08/2022
46.30
 3,900 45.10 46.38 45.03 200 0 0.0
10/08/2022
44.95
 1,055 44.88 46.60 44.88 100 0 0.0
09/08/2022
46.38
 5,472 45.48 46.38 45.33 100 200 -0.0
08/08/2022
45.70
 3,800 45.40 46.60 45.33 100 0 0.0
05/08/2022
46.90
 100 46.90 46.90 46.90 100 0 0.0
04/08/2022
45.78
 500 45.78 45.78 45.78 0 0 0
03/08/2022
45.63
 6,700 45.40 47.05 45.40 100 0 0.0
02/08/2022
47.20
 1,400 45.40 47.20 45.10 100 0 0.0
01/08/2022
45.93
 1,500 47.80 48.33 45.93 400 0 0.0
29/07/2022
50.95
 20,400 44.95 50.95 44.95 20,000 0 1.3
28/07/2022
45.85
 6,300 46.00 46.00 44.20 2,200 0 0.1
27/07/2022
46.00
 900 45.33 46.08 45.33 100 0 0.0
26/07/2022
45.78
 0 45.78 45.78 45.78 0 0 0
25/07/2022
44.43
 3,600 46.08 46.08 44.28 100 0 0.0
22/07/2022
45.63
 1,710 45.70 45.70 42.41 0 0 0
21/07/2022
46.45
 10 46.45 46.45 46.45 0 0 0
20/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/07/2022
46.45
 100 46.45 46.45 46.45 100 0 0.0
19/07/2022
45.18
 100 45.18 45.18 45.18 100 0 0.0
18/07/2022
45.25
 2,951 45.69 45.69 43.20 200 0 0.0
15/07/2022
43.57
 9,100 44.52 44.52 43.57 100 0 0.0
14/07/2022
43.50
 3,400 45.32 45.32 43.50 100 0 0.0
13/07/2022
43.35
 1,100 45.69 45.69 43.35 100 0 0.0
12/07/2022
44.59
 1,900 42.77 44.59 42.47 100 0 0.0
11/07/2022
45.32
 20 45.32 45.32 45.32 0 0 0
08/07/2022
45.32
 100 45.32 45.32 45.32 100 0 0.0
07/07/2022
43.50
 100 43.50 43.50 43.50 0 0 0
06/07/2022
44.59
 4,578 44.59 44.59 44.59 0 0 0
05/07/2022
44.67
 2,120 44.67 44.67 44.67 0 0 0
04/07/2022
45.54
 140 45.54 45.54 45.54 100 0 0.0
01/07/2022
44.81
 7,300 45.62 45.62 43.86 200 0 0.0
30/06/2022
46.06
 9,220 44.52 46.06 43.50 3,000 0 0.2
29/06/2022
44.59
 13,100 44.59 44.89 43.13 600 0 0.0
28/06/2022
44.59
 6,000 42.47 44.59 42.33 100 0 0.0
27/06/2022
45.25
 2,100 43.79 46.79 43.79 2,100 0 0.1
24/06/2022
43.86
 300 44.15 44.15 43.79 100 0 0.0
23/06/2022
42.98
 4,600 45.18 45.18 41.67 200 0 0.0
22/06/2022
41.89
 11,100 45.32 45.32 41.67 900 0 0.1
21/06/2022
42.98
 7,300 42.03 42.98 41.38 300 0 0.0
20/06/2022
43.13
 1,800 44.89 44.89 42.33 100 0 0.0
17/06/2022
43.50
 12,600 44.96 44.96 42.47 100 0 0.0
16/06/2022
44.81
 9,200 45.32 46.06 43.79 800 0 0.0
15/06/2022
44.59
 2,128 45.98 45.98 43.28 400 0 0.0
14/06/2022
44.81
 1,600 45.18 45.18 42.77 100 0 0.0
13/06/2022
45.18
 18,506 45.32 45.98 43.13 100 4,000 -0.2
10/06/2022
45.54
 11,600 45.25 45.62 44.96 300 2,000 -0.1
09/06/2022
45.62
 6,900 44.59 46.35 44.59 100 5,000 -0.3
08/06/2022
46.35
 11,800 45.84 46.49 44.96 4,400 6,000 -0.1
07/06/2022
45.84
 9,306 44.59 45.84 43.86 2,000 0 0.1
06/06/2022
45.32
 11,800 46.06 46.06 45.32 5,000 0 0.3
03/06/2022
46.06
 2,000 44.74 46.71 44.74 1,100 0 0.1
02/06/2022
46.93
 10,600 48.03 48.03 45.32 500 0 0.0
01/06/2022
48.03
 17,490 47.15 48.91 46.06 7,000 0 0.5
31/05/2022
47.96
 15,910 43.72 48.25 43.72 3,700 0 0.2
30/05/2022
43.13
 11,700 42.98 43.13 42.03 200 0 0.0
27/05/2022
42.33
 9,500 41.67 42.33 41.67 0 0 0
26/05/2022
41.67
 13,900 42.03 42.03 41.30 100 0 0.0
25/05/2022
40.35
 9,900 42.03 42.03 40.35 200 0 0.0
24/05/2022
41.67
 6,400 42.40 42.40 40.57 300 0 0.0
23/05/2022
41.30
 3,702 41.96 41.96 40.50 100 0 0.0
20/05/2022
41.82
 2,600 43.13 43.13 41.82 100 0 0.0
19/05/2022
42.03
 8,500 41.67 42.03 41.67 0 0 0
18/05/2022
42.03
 1,300 43.13 43.13 41.89 100 0 0.0
17/05/2022
42.91
 7,400 41.96 42.91 41.67 600 0 0.0
16/05/2022
41.67
 4,600 41.67 42.11 41.67 100 0 0.0
13/05/2022
41.45
 900 42.77 42.77 41.45 100 0 0.0
12/05/2022
42.33
 14,200 41.74 42.33 41.67 100 0 0.0
11/05/2022
43.72
 1,900 43.86 43.86 42.40 700 0 0.0
10/05/2022
42.98
 10,200 42.40 42.98 40.65 300 0 0.0
09/05/2022
41.60
 18,200 43.50 44.89 41.60 200 0 0.0
06/05/2022
44.23
 8,143 44.59 44.59 43.50 300 0 0.0
05/05/2022
43.28
 5,800 45.76 46.06 43.28 100 0 0.0
04/05/2022
46.27
 6,800 47.44 47.52 44.96 200 0 0.0
29/04/2022
50.59
 33,000 44.23 50.59 43.28 16,300 0 1.0
28/04/2022
44.15
 5,201 44.23 44.59 43.86 200 0 0.0
27/04/2022
44.23
 55,500 45.25 45.25 42.18 22,800 0 1.3
26/04/2022
42.40
 30,910 43.86 43.94 40.21 100 0 0.0
25/04/2022
45.47
 10,500 47.15 47.15 43.86 500 0 0.0
22/04/2022
45.91
 34,500 45.32 46.64 43.86 500 0 0.0
21/04/2022
45.40
 23,200 44.37 47.44 44.23 300 0 0.0
20/04/2022
47.88
 29,800 49.64 49.64 46.06 5,100 0 0.3
19/04/2022
48.03
 13,400 47.59 48.39 47.59 0 0 0
18/04/2022
48.61
 10,300 49.78 49.78 47.52 0 0 0
15/04/2022
48.76
 32,700 48.76 49.71 48.69 0 0 0
14/04/2022
48.76
 13,900 48.91 48.91 47.88 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |