CTCP Sơn Hải Phòng (hpp)

83.90
3.70
(4.61%)
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
(2026-03-30) 		-1.70 -2.08% 60,900 -4,500 -0.6
78.50
83.90
83.90
2 tháng
(2026-03-02) 		1.20 1.52% 278,000 -123,200 -9.6
75
83.90
83.90
3 tháng
(2026-01-29) 		0.50 0.63% 377,100 -133,200 -10.4
75
83.90
83.90
6 tháng
(2025-10-31) 		1.31 1.65% 564,000 -55,800 -4.0
75
85.91
83.90
12 tháng
(2025-05-05) 		-0.65 -0.80% 844,400 42,400 3.6
74.65
85.91
83.90
24 tháng
(2024-05-09) 		19.61 32.36% 1,765,197 114,302 8.2
60.50
93.38
83.90
36 tháng
(2023-05-15) 		31 63.02% 2,301,990 126,102 9.2
48.32
93.38
83.90
60 tháng
(2021-05-25) 		22.19 38.26% 8,625,498 485,602 29.1
38.94
93.38
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |