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)
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
31/08/2021
57.68
 33,171 57.60 57.84 54.38 10,100 16,100 -0.4
30/08/2021
57.68
 11,900 57.60 57.68 57.43 100 2,100 -0.1
27/08/2021
57.60
 12,200 57.68 57.68 57.27 100 5,600 -0.4
26/08/2021
57.43
 12,014 57.68 57.93 57.27 100 0 0.0
25/08/2021
57.93
 14,683 55.95 57.93 55.95 300 100 0.0
24/08/2021
56.86
 7,950 55.21 57.60 55.21 300 0 0.0
23/08/2021
56.86
 10,701 56.86 59.33 56.03 1,200 100 0.1
20/08/2021
56.94
 21,196 57.51 57.68 56.94 2,600 0 0.2
19/08/2021
57.68
 25,906 55.62 58.42 55.54 2,100 0 0.1
18/08/2021
55.62
 14,667 53.64 56.53 53.64 900 100 0.1
17/08/2021
54.63
 30,207 54.80 57.19 54.63 1,000 100 0.1
16/08/2021
55.04
 7,400 54.47 56.03 54.47 1,600 100 0.1
13/08/2021
54.38
 32,121 54.38 55.21 53.56 20,300 0 1.3
12/08/2021
54.38
 34,693 54.05 59.33 54.05 5,300 100 0.3
11/08/2021
54.38
 32,844 53.56 55.04 53.56 2,400 8,000 -0.4
10/08/2021
53.56
 33,900 51.99 53.97 51.91 3,100 0 0.2
09/08/2021
51.91
 18,600 51.83 51.91 51.50 5,200 0 0.3
06/08/2021
51.83
 9,600 51.75 51.91 51.33 5,200 0 0.3
05/08/2021
51.50
 6,900 51.17 51.50 50.26 100 0 0.0
04/08/2021
52.41
 1,600 52.32 52.41 52.32 100 0 0.0
03/08/2021
51.91
 2,500 51.91 51.91 51.09 200 0 0.0
02/08/2021
51.09
 27,901 53.23 53.23 51.09 500 0 0.0
30/07/2021
55.21
 5,900 53.48 56.03 51.91 3,300 0 0.2
29/07/2021
53.39
 8,500 56.61 57.68 51.50 1,100 0 0.1
28/07/2021
52.41
 1,745 53.56 53.56 52.41 0 0 0
27/07/2021
52.57
 4,300 51.91 52.74 51.42 500 0 0.0
26/07/2021
51.91
 22,300 58.42 58.42 51.91 0 0 0
23/07/2021
51.91
 1,100 52.90 52.90 51.91 100 0 0.0
22/07/2021
52.65
 1,900 52.49 52.74 51.50 0 0 0
21/07/2021
52.65
 8,300 53.48 53.48 51.09 100 0 0.0
20/07/2021
52.49
 2,700 53.31 53.31 51.09 400 0 0.0
19/07/2021
53.39
 10,300 55.21 55.21 51.09 900 0 0.1
16/07/2021
53.56
 19,205 55.21 59.25 53.56 5,200 0 0.3
15/07/2021
53.56
 2,000 53.07 54.38 53.07 500 0 0.0
14/07/2021
52.90
 4,305 53.48 53.48 51.09 1,100 600 0.0
13/07/2021
53.23
 2,400 54.22 54.22 51.09 1,300 0 0.1
12/07/2021
50.68
 1,180 54.88 54.88 50.68 300 100 0.0
09/07/2021
54.88
 2,900 53.56 54.96 52.82 1,100 900 0.0
08/07/2021
53.56
 2,300 55.04 55.04 53.56 100 0 0.0
07/07/2021
55.04
 1,420 55.13 55.13 54.96 0 100 -0.0
06/07/2021
55.21
 4,700 54.38 55.21 50.26 100 1,000 -0.1
05/07/2021
54.80
 1,700 55.62 55.62 54.80 0 0 0
02/07/2021
56.44
 19,628 55.21 56.44 55.21 0 0 0
01/07/2021
56.53
 9,100 64.27 64.27 55.21 100 0 0.0
30/06/2021
56.86
 7,000 61.80 61.80 56.44 2,500 0 0.2
29/06/2021
57.27
 2,401 57.60 57.60 56.44 100 0 0.0
28/06/2021
57.19
 9,514 65.01 65.01 56.36 800 0 0.1
25/06/2021
56.86
 3,191 65.10 65.10 56.86 100 0 0.0
24/06/2021
56.86
 1,300 65.34 65.34 56.86 100 0 0.0
23/06/2021
57.19
 1,700 57.19 57.27 56.36 300 200 0.0
22/06/2021
56.86
 7,543 57.27 57.35 56.86 0 2,600 -0.2
21/06/2021
57.19
 19,400 57.02 57.35 56.86 200 3,000 0
18/06/2021
57.02
 19,000 49.44 57.27 49.11 300 2,000 -0.1
17/06/2021
57.27
 7,200 56.11 57.27 48.62 100 0 0.0
16/06/2021
56.86
 12,508 57.10 57.60 56.86 0 2,700 -0.2
15/06/2021
57.60
 10,600 57.68 57.68 56.86 0 500 -0.0
14/06/2021
57.68
 33,400 56.86 57.84 56.86 100 7,800 -0.5
11/06/2021
55.62
 4,270 57.68 57.68 55.62 0 0 0
10/06/2021
57.51
 1,800 57.68 57.68 56.44 100 0 0.0
09/06/2021
57.60
 14,300 58.50 58.50 56.86 4,600 0 0.3
08/06/2021
57.68
 5,900 58.92 58.92 57.68 4,700 0 0.3
07/06/2021
58.50
 12,700 59.08 59.33 57.68 3,200 0 0.2
04/06/2021
59.08
 26,647 59.33 59.33 57.68 0 0 0
03/06/2021
58.59
 30,502 55.95 58.67 55.95 600 0 0.0
02/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2021
56.03
 7,000 55.62 56.03 53.97 400 0 0.0
01/06/2021
54.22
 16,276 56.39 56.39 47.05 10,500 0 0.7
31/05/2021
56.07
 8,258 55.67 56.07 54.78 100 0 0.0
28/05/2021
55.91
 7,400 55.59 56.39 55.59 3,600 0 0.2
27/05/2021
55.59
 14,700 55.99 57.20 55.59 7,400 0 0.5
26/05/2021
55.75
 22,500 58.01 58.01 55.59 3,000 0 0.2
25/05/2021
58.01
 14,200 59.62 59.62 58.01 300 0 0.0
24/05/2021
59.62
 9,400 60.34 60.34 59.21 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |