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)
09/04/2021
45.92
 4,714 47.13 47.21 45.12 0 0 0
08/04/2021
47.29
 67,979 48.26 48.34 46.97 43,500 0 2.6
07/04/2021
47.13
 31,400 44.39 47.37 44.39 19,000 1,000 1.0
06/04/2021
46.89
 10,700 47.05 47.21 46.89 3,000 0 0.2
05/04/2021
47.53
 17,300 48.26 48.34 46.00 0 0 0
02/04/2021
44.31
 13,600 43.42 44.31 43.42 9,500 0 0.5
01/04/2021
42.70
 29,979 41.97 43.10 41.81 200 0 0.0
31/03/2021
41.89
 40,200 41.25 42.21 41.25 0 0 0
30/03/2021
41.09
 47,015 41.09 41.89 41.09 2,700 0 0.1
29/03/2021
42.62
 16,100 34.96 42.70 34.96 0 100 -0.0
26/03/2021
41.09
 36,172 41.09 41.17 40.93 0 0 0
25/03/2021
40.68
 17,260 40.85 41.09 40.68 0 0 0
24/03/2021
40.85
 21,300 40.85 41.09 40.68 1,000 0 0.1
23/03/2021
41.09
 69,500 41.89 41.89 40.68 3,000 0 0.2
22/03/2021
41.65
 22,200 36.74 41.89 36.74 0 100 -0.0
19/03/2021
41.09
 6,900 41.09 41.09 40.28 2,000 0 0.1
18/03/2021
41.09
 16,300 35.93 41.89 35.93 0 100 -0.0
17/03/2021
40.28
 9,600 41.89 41.89 40.28 1,000 0 0.1
16/03/2021
41.89
 8,900 36.33 42.70 36.33 2,300 100 0.1
15/03/2021
41.09
 29,000 41.25 41.89 41.09 1,000 0 0.1
12/03/2021
40.28
 14,500 40.28 41.09 40.28 0 0 0
11/03/2021
39.48
 9,000 39.48 39.88 39.48 0 0 0
10/03/2021
38.67
 7,103 38.67 39.07 38.67 4,800 0 0.2
09/03/2021
38.67
 8,000 38.67 39.07 38.67 4,900 0 0.2
08/03/2021
38.67
 2,800 38.67 39.07 38.67 0 0 0
05/03/2021
38.67
 7,100 37.95 38.67 37.95 2,000 0 0.1
04/03/2021
38.27
 1,203 32.31 38.27 32.31 0 100 -0.0
03/03/2021
37.95
 3,200 37.95 37.95 37.95 3,200 0 0.2
02/03/2021
37.95
 3,178 38.67 38.67 37.95 0 0 0
01/03/2021
38.67
 800 37.86 38.67 37.86 0 0 0
26/02/2021
37.14
 200 38.67 38.67 37.14 0 0 0
25/02/2021
36.74
 0 36.74 36.74 36.74 0 0 0
24/02/2021
38.67
 300 32.95 38.67 32.95 0 100 -0.0
23/02/2021
38.67
 2,000 38.67 38.67 38.67 0 0 0
22/02/2021
38.67
 348 38.67 38.67 38.67 0 0 0
19/02/2021
37.06
 5,193 37.86 37.86 37.06 2,000 0 0.1
18/02/2021
37.86
 2,000 37.86 37.86 37.86 0 0 0
17/02/2021
37.06
 0 37.06 37.06 37.06 0 0 0
09/02/2021
37.06
 300 37.06 37.06 37.06 0 0 0
08/02/2021
37.06
 500 37.06 40.28 33.84 0 100 0
05/02/2021
37.06
 200 37.06 37.06 37.06 0 0 0
04/02/2021
37.06
 600 37.06 37.06 37.06 0 0 0
03/02/2021
41.65
 400 38.59 41.65 38.59 0 0 0
02/02/2021
36.25
 100 36.25 36.25 36.25 0 0 0
01/02/2021
33.03
 0 33.03 33.03 33.03 0 0 0
29/01/2021
33.03
 0 33.03 33.03 33.03 0 0 0
28/01/2021
33.03
 1,000 33.03 33.03 33.03 0 100 -0.0
27/01/2021
33.84
 3,500 34.64 34.64 33.84 0 100 -0.0
26/01/2021
36.33
 0 36.33 36.33 36.33 0 0 0
25/01/2021
36.25
 18,700 36.25 37.06 36.25 0 0 0
22/01/2021
36.82
 9,500 33.84 36.82 33.84 0 0 0
21/01/2021
32.06
 0 32.06 32.06 32.06 0 0 0
20/01/2021
32.06
 0 32.06 32.06 32.06 0 0 0
19/01/2021
32.23
 1,100 32.23 32.31 30.61 0 0 0
18/01/2021
33.11
 0 33.11 33.11 33.11 0 0 0
15/01/2021
33.11
 0 33.11 33.11 33.11 0 0 0
14/01/2021
33.11
 0 33.11 33.11 33.11 0 0 0
13/01/2021
33.19
 700 33.11 33.19 33.03 100 0 0.0
12/01/2021
33.03
 6,546 34.56 34.64 33.03 200 0 0.0
11/01/2021
33.03
 0 33.03 33.03 33.03 0 0 0
08/01/2021
33.03
 100 33.03 33.03 33.03 0 0 0
07/01/2021
33.03
 1,600 33.03 33.03 33.03 0 0 0
06/01/2021
32.95
 0 32.95 32.95 32.95 0 0 0
05/01/2021
32.95
 0 32.95 32.95 32.95 0 0 0
04/01/2021
32.23
 5,884 33.03 33.03 32.23 0 0 0
31/12/2020
33.03
 300 33.03 33.03 33.03 0 0 0
30/12/2020
33.03
 310 33.03 33.03 33.03 0 0 0
29/12/2020
31.58
 5 31.58 31.58 31.58 0 0 0
28/12/2020
32.23
 5,300 31.58 32.23 31.58 0 0 0
25/12/2020
31.58
 0 31.58 31.58 31.58 0 0 0
24/12/2020
31.58
 10 31.58 31.58 31.58 0 0 0
23/12/2020
31.58
 0 31.58 31.58 31.58 0 0 0
22/12/2020
31.58
 0 31.58 31.58 31.58 0 0 0
21/12/2020
31.58
 500 31.58 31.58 31.58 0 0 0
18/12/2020
31.82
 600 31.42 31.82 31.42 0 0 0
17/12/2020
31.82
 100 31.82 31.82 31.82 0 0 0
16/12/2020
31.34
 100 31.34 31.34 31.34 0 0 0
15/12/2020
28.60
 0 28.60 28.60 28.60 0 0 0
14/12/2020
28.60
 202 28.60 28.60 28.60 200 0 0.0
11/12/2020
30.61
 200 30.61 30.61 30.61 0 0 0
10/12/2020
30.61
 0 30.61 30.61 30.61 0 0 0
09/12/2020
30.61
 2 30.61 30.61 30.61 0 0 0
08/12/2020
30.61
 22,200 30.61 30.61 26.02 0 0 0
07/12/2020
30.61
 0 30.61 30.61 30.61 0 0 0
04/12/2020
30.61
 3,600 30.61 30.69 26.10 0 0 0
03/12/2020
30.69
 0 30.69 30.69 30.69 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2020
30.69
 0 30.69 30.69 30.69 0 0 0
01/12/2020
30.94
 600 30.55 30.94 30.55 0 0 0
30/11/2020
30.24
 200 30.94 30.94 25.74 0 0 0
27/11/2020
30.24
 100 30.24 30.24 30.24 0 0 0
26/11/2020
30.24
 0 30.24 30.24 30.24 0 0 0
25/11/2020
30.24
 0 30.24 30.24 30.24 0 0 0
24/11/2020
30.24
 5,200 30.24 30.24 30.24 0 0 0
23/11/2020
30.63
 0 30.63 30.63 30.63 0 0 0
20/11/2020
30.63
 0 30.63 30.63 30.63 0 0 0
19/11/2020
30.63
 11,082 30.63 30.63 30.63 0 0 0
18/11/2020
30.24
 1,400 30.24 30.24 30.24 0 0 0
17/11/2020
29.54
 2,700 29.46 29.54 29.46 0 0 0
16/11/2020
29.23
 2,800 29.46 29.46 29.23 0 0 0
13/11/2020
27.21
 600 30.01 30.01 27.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |