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)
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
21/05/2021
59.46
 28,640 60.42 60.42 59.46 1,400 0 0.1
20/05/2021
61.63
 21,393 61.23 64.05 53.82 700 0 0.1
19/05/2021
62.84
 800 66.06 66.06 62.84 0 0 0
18/05/2021
62.84
 5,800 65.26 65.98 62.03 400 0 0.0
17/05/2021
64.05
 8,606 64.29 64.29 62.03 1,000 0 0.1
14/05/2021
65.26
 127,600 62.03 70.09 60.82 106,400 0 8.6
13/05/2021
62.84
 44,426 60.02 62.84 60.02 37,100 0 2.8
12/05/2021
59.62
 32,300 62.44 63.97 59.62 10,800 0 0.8
11/05/2021
66.71
 32,431 68.48 72.51 62.84 22,300 0 1.8
10/05/2021
64.45
 26,200 59.78 68.88 60.58 15,000 0 1.3
07/05/2021
59.78
 62,274 54.78 60.58 54.78 22,600 0 1.7
06/05/2021
55.43
 61,931 45.20 55.59 45.20 800 300 0.0
05/05/2021
49.95
 8,221 51.56 52.37 44.47 100 4,200 -0.2
04/05/2021
51.56
 42,468 49.14 53.41 48.34 7,800 200 0.5
29/04/2021
49.95
 115,500 43.18 49.95 43.18 111,400 400 6.4
28/04/2021
44.79
 1,696 43.10 44.79 43.02 0 900 -0.0
27/04/2021
43.50
 13,417 42.70 47.53 42.70 5,900 1,700 0.2
26/04/2021
42.94
 10,387 42.70 44.71 42.70 9,700 700 0.5
23/04/2021
44.23
 20,900 43.50 44.23 41.09 16,900 1,200 0.9
22/04/2021
43.75
 6,200 43.66 43.83 43.58 4,500 500 0.2
20/04/2021
43.50
 8,100 44.31 44.31 43.50 2,500 0 0.1
19/04/2021
43.50
 1,500 43.10 43.50 43.10 500 500 0
16/04/2021
42.78
 9,300 43.50 45.12 42.30 6,200 1,400 0.3
15/04/2021
44.79
 26,000 43.02 45.12 43.02 19,900 100 1.1
14/04/2021
43.50
 31,600 42.70 44.23 41.97 4,000 6,000 -0.1
13/04/2021
43.66
 13,500 45.92 45.92 41.89 6,300 7,800 -0.1
12/04/2021
46.16
 69,235 45.12 46.16 45.12 46,800 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |