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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |