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)
14/04/2022
48.76
 13,900 48.91 48.91 47.88 500 0 0.0
13/04/2022
48.32
 21,400 49.13 49.42 48.25 100 0 0.0
12/04/2022
49.49
 35,300 49.93 50.08 48.25 600 0 0.0
08/04/2022
50.30
 25,631 50.95 50.95 49.05 4,100 0 0.3
07/04/2022
49.34
 61,000 50.44 50.44 48.91 200 0 0.0
06/04/2022
50.22
 29,462 50.66 50.66 49.78 100 0 0.0
05/04/2022
50.44
 19,210 50.44 50.44 50.00 600 0 0.0
04/04/2022
50.44
 34,400 51.54 51.54 50.08 20,100 0 1.4
01/04/2022
50.73
 27,405 50.00 51.03 49.78 6,500 0 0.4
31/03/2022
50.44
 158,100 49.86 51.17 49.64 96,700 100 6.6
30/03/2022
50.37
 32,400 50.08 51.03 49.71 1,800 100 0.1
29/03/2022
50.08
 66,910 50.81 51.17 49.27 0 0 0
28/03/2022
50.22
 34,000 51.39 51.39 49.86 0 0 0
25/03/2022
51.83
 106,900 51.61 53.15 49.86 100 57,700 -4.1
24/03/2022
53.29
 43,000 51.68 54.02 51.17 1,100 1,000 0.0
23/03/2022
51.83
 87,000 52.63 52.63 51.17 0 0 0
22/03/2022
52.63
 192,401 56.00 56.00 52.27 0 0 0
21/03/2022
56.66
 48,110 57.53 57.53 55.92 200 27,000 -2.1
18/03/2022
56.66
 13,700 57.02 57.61 56.29 500 7,800 -0.6
17/03/2022
57.39
 44,697 57.68 57.75 56.29 6,500 24,800 -1.4
16/03/2022
56.29
 17,300 57.02 57.75 55.92 2,300 0 0.2
15/03/2022
55.56
 21,200 58.41 58.41 52.63 300 0 0.0
14/03/2022
56.07
 31,178 57.68 58.48 55.56 2,100 0 0.2
11/03/2022
58.34
 59,810 59.95 60.31 56.66 4,400 18,300 -1.1
10/03/2022
58.48
 42,900 59.21 59.95 58.19 2,600 10,000 -0.6
09/03/2022
58.48
 58,500 58.99 60.68 58.12 1,000 4,500 -0.3
08/03/2022
59.14
 130,960 58.04 59.58 56.29 6,500 35,800 -2.4
07/03/2022
56.29
 223,309 52.27 59.95 52.27 6,400 72,000 -5.0
04/03/2022
52.63
 19,700 51.17 53.00 51.10 0 2,700 -0.2
03/03/2022
50.44
 6,100 50.44 51.10 50.30 100 0 0.0
02/03/2022
50.95
 3,100 51.54 51.54 50.15 200 0 0.0
01/03/2022
51.17
 10,300 51.90 51.90 50.08 500 0 0.0
28/02/2022
51.39
 6,329 49.93 51.46 49.93 700 0 0.0
25/02/2022
51.54
 5,700 51.39 51.54 49.93 300 0 0.0
24/02/2022
51.17
 12,100 51.54 51.54 50.08 600 0 0.0
23/02/2022
51.10
 5,700 50.44 51.10 50.30 100 0 0.0
22/02/2022
51.46
 6,100 50.81 51.46 50.44 400 0 0.0
21/02/2022
51.17
 17,700 51.54 51.83 50.66 100 5,100 -0.4
18/02/2022
51.17
 8,700 51.17 51.17 51.17 0 0 0
17/02/2022
51.17
 7,103 52.56 52.56 51.17 100 0 0.0
16/02/2022
51.17
 13,235 51.17 51.68 50.66 100 4,100 -0.3
15/02/2022
51.83
 14,445 53.22 53.22 51.10 100 0 0.0
14/02/2022
50.81
 4,431 51.17 52.27 50.81 0 1,200 -0.1
11/02/2022
51.17
 1,800 51.17 51.39 51.17 100 0 0.0
10/02/2022
51.17
 6,808 52.27 52.27 51.17 200 0 0.0
09/02/2022
51.17
 2,848 51.54 51.54 51.17 0 0 0
08/02/2022
52.27
 1,100 51.68 52.27 51.17 200 0 0.0
07/02/2022
52.85
 1,010 53.29 53.29 51.32 200 200 0.0
28/01/2022
54.68
 3,900 51.17 54.68 51.17 3,900 0 0.3
27/01/2022
51.61
 820 51.17 51.61 50.88 200 0 0.0
26/01/2022
51.03
 5,157 51.17 53.22 50.44 800 0 0.1
25/01/2022
51.17
 600 51.17 51.17 51.17 100 0 0.0
24/01/2022
51.17
 2,300 51.90 51.90 50.15 400 0 0.0
21/01/2022
51.54
 3,401 50.44 52.85 50.44 600 0 0.0
20/01/2022
51.17
 801 50.44 51.54 48.32 400 0 0.0
19/01/2022
50.44
 1,700 50.44 50.44 49.27 200 0 0.0
18/01/2022
51.03
 5,800 50.51 51.10 44.37 600 0 0.0
17/01/2022
50.44
 10,300 51.90 51.90 50.44 6,100 0 0.4
14/01/2022
51.83
 4,200 50.66 51.90 50.66 0 0 0
13/01/2022
50.44
 6,500 51.17 51.54 50.44 1,500 0 0.1
12/01/2022
51.54
 2,300 52.34 52.34 51.54 100 0 0.0
11/01/2022
51.54
 8,900 50.51 52.27 50.44 2,300 0 0.2
10/01/2022
51.90
 13,200 53.22 53.22 51.17 200 0 0.0
07/01/2022
52.63
 9,300 53.88 53.88 51.39 100 0 0.0
06/01/2022
52.20
 14,400 53.73 58.41 52.20 0 4,200 -0.3
05/01/2022
52.63
 45,045 51.90 52.63 51.54 0 3,900 -0.3
04/01/2022
52.12
 7,500 51.90 52.63 51.90 0 0 0
31/12/2021
53.37
 13,800 52.49 53.37 51.17 11,800 0 0.8
30/12/2021
51.83
 2,700 52.63 52.63 50.95 700 0 0.1
29/12/2021
51.90
 6,900 51.17 55.19 50.95 2,900 1,800 0.1
28/12/2021
51.10
 7,220 51.17 51.90 51.10 300 0 0.0
27/12/2021
51.17
 7,200 51.90 51.90 50.37 200 0 0.0
24/12/2021
51.17
 2,100 51.17 51.76 51.17 100 0 0.0
23/12/2021
51.76
 10,300 51.17 51.76 50.08 5,900 0 0.4
22/12/2021
51.17
 2,700 52.05 52.05 51.17 300 0 0.0
21/12/2021
51.90
 1,650 51.54 52.27 51.54 200 0 0.0
20/12/2021
52.12
 8,100 52.63 52.63 51.39 200 0 0.0
17/12/2021
52.56
 12,000 51.17 52.56 51.17 0 0 0
16/12/2021
52.49
 4,700 52.56 52.93 52.12 100 0 0.0
15/12/2021
53.29
 6,896 53.00 55.34 51.90 900 2,000 -0.1
14/12/2021
52.05
 4,200 51.90 53.00 51.90 600 100 0.0
13/12/2021
52.20
 78,500 51.90 52.49 44.15 26,100 20,000 0.4
10/12/2021
52.27
 1,500 53.00 53.00 51.17 200 0 0.0
09/12/2021
52.63
 8,300 53.00 53.00 51.25 100 0 0.0
08/12/2021
53.00
 3,800 52.63 53.37 51.90 200 0 0.0
07/12/2021
53.29
 7,200 52.56 53.37 51.25 200 0 0.0
06/12/2021
53.29
 20,600 54.39 55.56 51.17 300 0 0.0
03/12/2021
53.51
 2,900 55.49 55.49 53.37 100 0 0.0
02/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2021
53.80
 5,700 54.32 54.83 53.73 100 0 0.0
01/12/2021
54.10
 2,300 55.96 55.96 53.24 100 0 0.0
30/11/2021
54.17
 31,000 54.46 57.18 53.74 10,100 8,000 0.2
29/11/2021
53.74
 3,500 53.88 53.88 52.74 200 0 0.0
26/11/2021
54.10
 10,400 55.17 55.17 53.17 300 0 0.0
25/11/2021
54.38
 55,337 54.96 54.96 53.88 200 0 0.0
24/11/2021
53.74
 5,800 55.17 55.17 53.74 200 0 0.0
23/11/2021
54.46
 9,700 55.17 55.32 53.02 5,100 4,200 0.1
22/11/2021
53.67
 8,800 54.46 54.46 53.02 0 0 0
19/11/2021
54.46
 7,701 55.82 55.82 54.10 100 0 0.0
18/11/2021
54.81
 14,000 55.17 56.46 54.46 0 0 0
17/11/2021
55.75
 4,300 56.53 56.53 55.75 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |