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)
18/02/2021
38.35
 2,000 38.35 38.35 38.35 0 0 0
17/02/2021
37.53
 0 37.53 37.53 37.53 0 0 0
09/02/2021
37.53
 300 37.53 37.53 37.53 0 0 0
08/02/2021
37.53
 500 37.53 40.79 34.27 0 100 0
05/02/2021
37.53
 200 37.53 37.53 37.53 0 0 0
04/02/2021
37.53
 600 37.53 37.53 37.53 0 0 0
03/02/2021
42.18
 400 39.08 42.18 39.08 0 0 0
02/02/2021
36.71
 100 36.71 36.71 36.71 0 0 0
01/02/2021
33.45
 0 33.45 33.45 33.45 0 0 0
29/01/2021
33.45
 0 33.45 33.45 33.45 0 0 0
28/01/2021
33.45
 1,000 33.45 33.45 33.45 0 100 -0.0
27/01/2021
34.27
 3,500 35.08 35.08 34.27 0 100 -0.0
26/01/2021
36.80
 0 36.80 36.80 36.80 0 0 0
25/01/2021
36.71
 18,700 36.71 37.53 36.71 0 0 0
22/01/2021
37.29
 9,500 34.27 37.29 34.27 0 0 0
21/01/2021
32.47
 0 32.47 32.47 32.47 0 0 0
20/01/2021
32.47
 0 32.47 32.47 32.47 0 0 0
19/01/2021
32.64
 1,100 32.64 32.72 31.00 0 0 0
18/01/2021
33.53
 0 33.53 33.53 33.53 0 0 0
15/01/2021
33.53
 0 33.53 33.53 33.53 0 0 0
14/01/2021
33.53
 0 33.53 33.53 33.53 0 0 0
13/01/2021
33.61
 700 33.53 33.61 33.45 100 0 0.0
12/01/2021
33.45
 6,546 35.00 35.08 33.45 200 0 0.0
11/01/2021
33.45
 0 33.45 33.45 33.45 0 0 0
08/01/2021
33.45
 100 33.45 33.45 33.45 0 0 0
07/01/2021
33.45
 1,600 33.45 33.45 33.45 0 0 0
06/01/2021
33.37
 0 33.37 33.37 33.37 0 0 0
05/01/2021
33.37
 0 33.37 33.37 33.37 0 0 0
04/01/2021
32.64
 5,884 33.45 33.45 32.64 0 0 0
31/12/2020
33.45
 300 33.45 33.45 33.45 0 0 0
30/12/2020
33.45
 310 33.45 33.45 33.45 0 0 0
29/12/2020
31.98
 5 31.98 31.98 31.98 0 0 0
28/12/2020
32.64
 5,300 31.98 32.64 31.98 0 0 0
25/12/2020
31.98
 0 31.98 31.98 31.98 0 0 0
24/12/2020
31.98
 10 31.98 31.98 31.98 0 0 0
23/12/2020
31.98
 0 31.98 31.98 31.98 0 0 0
22/12/2020
31.98
 0 31.98 31.98 31.98 0 0 0
21/12/2020
31.98
 500 31.98 31.98 31.98 0 0 0
18/12/2020
32.23
 600 31.82 32.23 31.82 0 0 0
17/12/2020
32.23
 100 32.23 32.23 32.23 0 0 0
16/12/2020
31.74
 100 31.74 31.74 31.74 0 0 0
15/12/2020
28.96
 0 28.96 28.96 28.96 0 0 0
14/12/2020
28.96
 202 28.96 28.96 28.96 200 0 0.0
11/12/2020
31.00
 200 31.00 31.00 31.00 0 0 0
10/12/2020
31.00
 0 31.00 31.00 31.00 0 0 0
09/12/2020
31.00
 2 31.00 31.00 31.00 0 0 0
08/12/2020
31.00
 22,200 31.00 31.00 26.35 0 0 0
07/12/2020
31.00
 0 31.00 31.00 31.00 0 0 0
04/12/2020
31.00
 3,600 31.00 31.09 26.43 0 0 0
03/12/2020
31.09
 0 31.09 31.09 31.09 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2020
31.09
 0 31.09 31.09 31.09 0 0 0
01/12/2020
31.33
 600 30.94 31.33 30.94 0 0 0
30/11/2020
30.62
 200 31.33 31.33 26.07 0 0 0
27/11/2020
30.62
 100 30.62 30.62 30.62 0 0 0
26/11/2020
30.62
 0 30.62 30.62 30.62 0 0 0
25/11/2020
30.62
 0 30.62 30.62 30.62 0 0 0
24/11/2020
30.62
 5,200 30.62 30.62 30.62 0 0 0
23/11/2020
31.02
 0 31.02 31.02 31.02 0 0 0
20/11/2020
31.02
 0 31.02 31.02 31.02 0 0 0
19/11/2020
31.02
 11,082 31.02 31.02 31.02 0 0 0
18/11/2020
30.62
 1,400 30.62 30.62 30.62 0 0 0
17/11/2020
29.92
 2,700 29.84 29.92 29.84 0 0 0
16/11/2020
29.60
 2,800 29.84 29.84 29.60 0 0 0
13/11/2020
27.56
 600 30.39 30.39 27.56 0 0 0
12/11/2020
30.39
 3,900 31.02 31.41 30.39 0 0 0
11/11/2020
30.62
 4,910 29.84 30.62 29.05 0 0 0
10/11/2020
29.05
 0 29.05 29.05 29.05 0 0 0
09/11/2020
29.05
 100 29.05 29.05 29.05 0 0 0
06/11/2020
28.58
 0 28.58 28.58 28.58 0 0 0
05/11/2020
28.58
 0 28.58 28.58 28.58 0 0 0
04/11/2020
28.58
 0 28.58 28.58 28.58 0 0 0
03/11/2020
28.58
 0 28.58 28.58 28.58 0 0 0
02/11/2020
28.58
 0 28.58 28.58 28.58 0 0 0
30/10/2020
28.58
 300 28.58 28.58 28.58 0 0 0
29/10/2020
28.35
 1,000 28.35 28.35 28.35 0 0 0
28/10/2020
28.74
 0 28.74 28.74 28.74 0 0 0
27/10/2020
28.74
 0 28.74 28.74 28.74 0 0 0
26/10/2020
28.74
 0 28.74 28.74 28.74 0 0 0
23/10/2020
28.74
 0 28.74 28.74 28.74 0 0 0
22/10/2020
28.74
 0 28.74 28.74 28.74 0 0 0
21/10/2020
28.74
 0 28.74 28.74 28.74 0 0 0
20/10/2020
28.74
 0 28.74 28.74 28.74 0 0 0
19/10/2020
28.74
 0 28.74 28.74 28.74 0 0 0
16/10/2020
28.74
 400 28.74 28.74 28.74 0 0 0
15/10/2020
28.74
 0 28.74 28.74 28.74 0 0 0
14/10/2020
28.74
 0 28.74 28.74 28.74 0 0 0
13/10/2020
28.74
 0 28.74 28.74 28.74 0 0 0
12/10/2020
28.74
 2,000 28.74 28.74 28.74 0 0 0
09/10/2020
29.84
 600 29.84 29.84 29.84 600 0 0.0
08/10/2020
29.76
 100 29.76 29.76 29.76 0 0 0
07/10/2020
28.66
 0 28.66 28.66 28.66 0 0 0
06/10/2020
28.66
 600 28.66 28.66 28.66 0 0 0
05/10/2020
28.66
 700 28.66 28.66 28.66 0 0 0
02/10/2020
28.66
 0 28.66 28.66 28.66 0 0 0
01/10/2020
28.66
 0 28.66 28.66 28.66 0 0 0
30/09/2020
28.66
 200 28.66 28.66 28.66 0 0 0
29/09/2020
28.35
 0 28.35 28.35 28.35 0 0 0
28/09/2020
28.35
 0 28.35 28.35 28.35 0 0 0
25/09/2020
28.35
 0 28.35 28.35 28.35 0 0 0
24/09/2020
28.35
 1,000 28.35 28.35 28.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |