CTCP Sơn Hải Phòng (hpp)

80.90
0.20
(0.25%)
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
(2025-11-05) 		3.90 5.01% 122,200 91,100 7.4
77.40
87
80.90
2 tháng
(2025-10-06) 		1.80 2.25% 150,900 88,700 7.2
77.40
87
80.90
3 tháng
(2025-09-08) 		0.30 0.37% 230,500 152,600 12.3
77.40
87
80.90
6 tháng
(2025-06-09) 		1.90 2.38% 380,100 179,000 14.4
75.60
87
80.90
12 tháng
(2024-12-10) 		5.66 7.45% 738,322 182,902 14.0
71.63
94.57
80.90
24 tháng
(2023-12-18) 		21.55 35.83% 1,611,073 227,202 17.7
56.21
94.57
80.90
36 tháng
(2022-12-21) 		32.77 66.96% 2,126,553 372,802 26.0
45.47
94.57
80.90
60 tháng
(2020-12-31) 		48.25 144.24% 9,666,897 1,167,302 75.7
32.47
94.57
80.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
53.91
 2,400 54.91 54.91 51.74 1,300 0 0.1
12/07/2021
51.32
 1,180 55.58 55.58 51.32 300 100 0.0
09/07/2021
55.58
 2,900 54.24 55.66 53.49 1,100 900 0.0
08/07/2021
54.24
 2,300 55.74 55.74 54.24 100 0 0.0
07/07/2021
55.74
 1,420 55.83 55.83 55.66 0 100 -0.0
06/07/2021
55.91
 4,700 55.08 55.91 50.90 100 1,000 -0.1
05/07/2021
55.49
 1,700 56.33 56.33 55.49 0 0 0
02/07/2021
57.16
 19,628 55.91 57.16 55.91 0 0 0
01/07/2021
57.25
 9,100 65.09 65.09 55.91 100 0 0.0
30/06/2021
57.58
 7,000 62.59 62.59 57.16 2,500 0 0.2
29/06/2021
58.00
 2,401 58.33 58.33 57.16 100 0 0.0
28/06/2021
57.91
 9,514 65.84 65.84 57.08 800 0 0.1
25/06/2021
57.58
 3,191 65.92 65.92 57.58 100 0 0.0
24/06/2021
57.58
 1,300 66.17 66.17 57.58 100 0 0.0
23/06/2021
57.91
 1,700 57.91 58.00 57.08 300 200 0.0
22/06/2021
57.58
 7,543 58.00 58.08 57.58 0 2,600 -0.2
21/06/2021
57.91
 19,400 57.75 58.08 57.58 200 3,000 0
18/06/2021
57.75
 19,000 50.07 58.00 49.74 300 2,000 -0.1
17/06/2021
58.00
 7,200 56.83 58.00 49.23 100 0 0.0
16/06/2021
57.58
 12,508 57.83 58.33 57.58 0 2,700 -0.2
15/06/2021
58.33
 10,600 58.41 58.41 57.58 0 500 -0.0
14/06/2021
58.41
 33,400 57.58 58.58 57.58 100 7,800 -0.5
11/06/2021
56.33
 4,270 58.41 58.41 56.33 0 0 0
10/06/2021
58.25
 1,800 58.41 58.41 57.16 100 0 0.0
09/06/2021
58.33
 14,300 59.25 59.25 57.58 4,600 0 0.3
08/06/2021
58.41
 5,900 59.67 59.67 58.41 4,700 0 0.3
07/06/2021
59.25
 12,700 59.83 60.08 58.41 3,200 0 0.2
04/06/2021
59.83
 26,647 60.08 60.08 58.41 0 0 0
03/06/2021
59.33
 30,502 56.66 59.42 56.66 600 0 0.0
02/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2021
56.75
 7,000 56.33 56.75 54.66 400 0 0.0
01/06/2021
54.91
 16,276 57.11 57.11 47.65 10,500 0 0.7
31/05/2021
56.79
 8,258 56.38 56.79 55.48 100 0 0.0
28/05/2021
56.62
 7,400 56.30 57.11 56.30 3,600 0 0.2
27/05/2021
56.30
 14,700 56.70 57.93 56.30 7,400 0 0.5
26/05/2021
56.46
 22,500 58.74 58.74 56.30 3,000 0 0.2
25/05/2021
58.74
 14,200 60.38 60.38 58.74 300 0 0.0
24/05/2021
60.38
 9,400 61.11 61.11 59.97 500 0 0.0
21/05/2021
60.21
 28,640 61.19 61.19 60.21 1,400 0 0.1
20/05/2021
62.42
 21,393 62.01 64.86 54.50 700 0 0.1
19/05/2021
63.64
 800 66.90 66.90 63.64 0 0 0
18/05/2021
63.64
 5,800 66.09 66.82 62.82 400 0 0.0
17/05/2021
64.86
 8,606 65.11 65.11 62.82 1,000 0 0.1
14/05/2021
66.09
 127,600 62.82 70.98 61.60 106,400 0 8.6
13/05/2021
63.64
 44,426 60.78 63.64 60.78 37,100 0 2.8
12/05/2021
60.38
 32,300 63.23 64.78 60.38 10,800 0 0.8
11/05/2021
67.56
 32,431 69.35 73.43 63.64 22,300 0 1.8
10/05/2021
65.27
 26,200 60.54 69.76 61.35 15,000 0 1.3
07/05/2021
60.54
 62,274 55.48 61.35 55.48 22,600 0 1.7
06/05/2021
56.13
 61,931 45.77 56.30 45.77 800 300 0.0
05/05/2021
50.58
 8,221 52.22 53.03 45.04 100 4,200 -0.2
04/05/2021
52.22
 42,468 49.77 54.09 48.95 7,800 200 0.5
29/04/2021
50.58
 115,500 43.73 50.58 43.73 111,400 400 6.4
28/04/2021
45.36
 1,696 43.65 45.36 43.57 0 900 -0.0
27/04/2021
44.06
 13,417 43.24 48.14 43.24 5,900 1,700 0.2
26/04/2021
43.49
 10,387 43.24 45.28 43.24 9,700 700 0.5
23/04/2021
44.79
 20,900 44.06 44.79 41.61 16,900 1,200 0.9
22/04/2021
44.30
 6,200 44.22 44.38 44.14 4,500 500 0.2
20/04/2021
44.06
 8,100 44.87 44.87 44.06 2,500 0 0.1
19/04/2021
44.06
 1,500 43.65 44.06 43.65 500 500 0
16/04/2021
43.32
 9,300 44.06 45.69 42.83 6,200 1,400 0.3
15/04/2021
45.36
 26,000 43.57 45.69 43.57 19,900 100 1.1
14/04/2021
44.06
 31,600 43.24 44.79 42.51 4,000 6,000 -0.1
13/04/2021
44.22
 13,500 46.51 46.51 42.43 6,300 7,800 -0.1
12/04/2021
46.75
 69,235 45.69 46.75 45.69 46,800 0 2.7
09/04/2021
46.51
 4,714 47.73 47.81 45.69 0 0 0
08/04/2021
47.89
 67,979 48.87 48.95 47.57 43,500 0 2.6
07/04/2021
47.73
 31,400 44.96 47.97 44.96 19,000 1,000 1.0
06/04/2021
47.48
 10,700 47.65 47.81 47.48 3,000 0 0.2
05/04/2021
48.14
 17,300 48.87 48.95 46.59 0 0 0
02/04/2021
44.87
 13,600 43.98 44.87 43.98 9,500 0 0.5
01/04/2021
43.24
 29,979 42.51 43.65 42.34 200 0 0.0
31/03/2021
42.43
 40,200 41.77 42.75 41.77 0 0 0
30/03/2021
41.61
 47,015 41.61 42.43 41.61 2,700 0 0.1
29/03/2021
43.16
 16,100 35.41 43.24 35.41 0 100 -0.0
26/03/2021
41.61
 36,172 41.61 41.69 41.45 0 0 0
25/03/2021
41.20
 17,260 41.37 41.61 41.20 0 0 0
24/03/2021
41.37
 21,300 41.37 41.61 41.20 1,000 0 0.1
23/03/2021
41.61
 69,500 42.43 42.43 41.20 3,000 0 0.2
22/03/2021
42.18
 22,200 37.20 42.43 37.20 0 100 -0.0
19/03/2021
41.61
 6,900 41.61 41.61 40.79 2,000 0 0.1
18/03/2021
41.61
 16,300 36.39 42.43 36.39 0 100 -0.0
17/03/2021
40.79
 9,600 42.43 42.43 40.79 1,000 0 0.1
16/03/2021
42.43
 8,900 36.80 43.24 36.80 2,300 100 0.1
15/03/2021
41.61
 29,000 41.77 42.43 41.61 1,000 0 0.1
12/03/2021
40.79
 14,500 40.79 41.61 40.79 0 0 0
11/03/2021
39.98
 9,000 39.98 40.39 39.98 0 0 0
10/03/2021
39.16
 7,103 39.16 39.57 39.16 4,800 0 0.2
09/03/2021
39.16
 8,000 39.16 39.57 39.16 4,900 0 0.2
08/03/2021
39.16
 2,800 39.16 39.57 39.16 0 0 0
05/03/2021
39.16
 7,100 38.43 39.16 38.43 2,000 0 0.1
04/03/2021
38.75
 1,203 32.72 38.75 32.72 0 100 -0.0
03/03/2021
38.43
 3,200 38.43 38.43 38.43 3,200 0 0.2
02/03/2021
38.43
 3,178 39.16 39.16 38.43 0 0 0
01/03/2021
39.16
 800 38.35 39.16 38.35 0 0 0
26/02/2021
37.61
 200 39.16 39.16 37.61 0 0 0
25/02/2021
37.20
 0 37.20 37.20 37.20 0 0 0
24/02/2021
39.16
 300 33.37 39.16 33.37 0 100 -0.0
23/02/2021
39.16
 2,000 39.16 39.16 39.16 0 0 0
22/02/2021
39.16
 348 39.16 39.16 39.16 0 0 0
19/02/2021
37.53
 5,193 38.35 38.35 37.53 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |