CTCP Sơn Hải Phòng (hpp)

77
-1.20
(-1.53%)
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
(2026-02-11) 		-0.40 -0.51% 213,000 -123,500 -9.4
75
83.30
77
2 tháng
(2026-01-12) 		1.18 1.53% 295,500 -147,000 -11.2
75
83.30
77
3 tháng
(2025-12-15) 		-1.29 -1.62% 312,800 -139,000 -10.6
75
83.93
77
6 tháng
(2025-09-15) 		-0.30 -0.38% 547,500 13,700 1.7
75
85.91
77
12 tháng
(2025-03-18) 		-15.08 -16.17% 875,400 58,302 4.6
70.73
93.38
77
24 tháng
(2024-03-25) 		20.85 36.34% 1,712,057 134,202 9.8
57.35
93.38
77
36 tháng
(2023-03-29) 		30.93 65.45% 2,303,898 177,102 12.3
47.27
93.38
77
60 tháng
(2021-04-08) 		30.91 65.36% 9,424,616 968,702 61.9
38.94
93.38
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
30.01
 3,900 30.63 31.01 30.01 0 0 0
11/11/2020
30.24
 4,910 29.46 30.24 28.69 0 0 0
10/11/2020
28.69
 0 28.69 28.69 28.69 0 0 0
09/11/2020
28.69
 100 28.69 28.69 28.69 0 0 0
06/11/2020
28.22
 0 28.22 28.22 28.22 0 0 0
05/11/2020
28.22
 0 28.22 28.22 28.22 0 0 0
04/11/2020
28.22
 0 28.22 28.22 28.22 0 0 0
03/11/2020
28.22
 0 28.22 28.22 28.22 0 0 0
02/11/2020
28.22
 0 28.22 28.22 28.22 0 0 0
30/10/2020
28.22
 300 28.22 28.22 28.22 0 0 0
29/10/2020
27.99
 1,000 27.99 27.99 27.99 0 0 0
28/10/2020
28.38
 0 28.38 28.38 28.38 0 0 0
27/10/2020
28.38
 0 28.38 28.38 28.38 0 0 0
26/10/2020
28.38
 0 28.38 28.38 28.38 0 0 0
23/10/2020
28.38
 0 28.38 28.38 28.38 0 0 0
22/10/2020
28.38
 0 28.38 28.38 28.38 0 0 0
21/10/2020
28.38
 0 28.38 28.38 28.38 0 0 0
20/10/2020
28.38
 0 28.38 28.38 28.38 0 0 0
19/10/2020
28.38
 0 28.38 28.38 28.38 0 0 0
16/10/2020
28.38
 400 28.38 28.38 28.38 0 0 0
15/10/2020
28.38
 0 28.38 28.38 28.38 0 0 0
14/10/2020
28.38
 0 28.38 28.38 28.38 0 0 0
13/10/2020
28.38
 0 28.38 28.38 28.38 0 0 0
12/10/2020
28.38
 2,000 28.38 28.38 28.38 0 0 0
09/10/2020
29.46
 600 29.46 29.46 29.46 600 0 0.0
08/10/2020
29.39
 100 29.39 29.39 29.39 0 0 0
07/10/2020
28.30
 0 28.30 28.30 28.30 0 0 0
06/10/2020
28.30
 600 28.30 28.30 28.30 0 0 0
05/10/2020
28.30
 700 28.30 28.30 28.30 0 0 0
02/10/2020
28.30
 0 28.30 28.30 28.30 0 0 0
01/10/2020
28.30
 0 28.30 28.30 28.30 0 0 0
30/09/2020
28.30
 200 28.30 28.30 28.30 0 0 0
29/09/2020
27.99
 0 27.99 27.99 27.99 0 0 0
28/09/2020
27.99
 0 27.99 27.99 27.99 0 0 0
25/09/2020
27.99
 0 27.99 27.99 27.99 0 0 0
24/09/2020
27.99
 1,000 27.99 27.99 27.99 0 0 0
23/09/2020
28.69
 100 28.69 28.69 28.69 0 0 0
22/09/2020
28.69
 0 28.69 28.69 28.69 0 0 0
21/09/2020
28.69
 1 28.69 28.69 28.69 0 0 0
18/09/2020
28.69
 300 28.69 28.69 28.69 0 0 0
17/09/2020
28.14
 600 28.30 28.30 28.14 0 0 0
16/09/2020
28.30
 300 28.07 28.30 28.07 0 0 0
15/09/2020
28.30
 6,300 27.91 28.30 27.91 0 0 0
14/09/2020
27.91
 0 27.91 27.91 27.91 0 0 0
11/09/2020
27.99
 400 27.91 27.99 27.91 0 0 0
10/09/2020
27.91
 400 28.30 28.30 27.91 0 0 0
09/09/2020
27.52
 5,200 27.52 27.52 27.52 0 0 0
08/09/2020
27.52
 1,600 27.29 27.52 27.29 0 0 0
07/09/2020
27.21
 100 27.21 27.21 27.21 0 0 0
04/09/2020
28.38
 2,600 27.52 28.38 27.52 0 0 0
03/09/2020
27.14
 300 27.14 27.14 24.11 0 0 0
01/09/2020
28.30
 109 28.30 28.30 23.73 0 0 0
31/08/2020
27.83
 0 27.83 27.83 27.83 0 0 0
28/08/2020
27.83
 600 27.83 27.83 27.83 0 0 0
27/08/2020
27.52
 0 27.52 27.52 27.52 0 0 0
26/08/2020
27.52
 701 27.52 27.52 27.52 0 0 0
25/08/2020
27.52
 200 27.52 27.52 27.52 0 0 0
24/08/2020
27.52
 0 27.52 27.52 27.52 0 0 0
21/08/2020
27.52
 0 27.52 27.52 27.52 0 0 0
20/08/2020
27.52
 100 27.52 27.52 27.52 0 0 0
19/08/2020
27.52
 2,400 27.52 27.52 27.52 0 400 -0.0
18/08/2020
27.37
 0 27.37 27.37 27.37 0 0 0
17/08/2020
27.91
 800 23.73 27.91 23.73 0 100 -0.0
14/08/2020
27.91
 100 27.91 27.91 27.91 0 0 0
13/08/2020
27.52
 0 27.52 27.52 27.52 0 0 0
12/08/2020
27.52
 26,100 27.14 27.52 27.14 500 0 0.0
11/08/2020
27.14
 0 27.14 27.14 27.14 0 0 0
10/08/2020
27.52
 1,900 27.14 27.52 27.14 0 0 0
07/08/2020
30.47
 100 30.47 30.47 30.47 0 0 0
06/08/2020
27.52
 700 27.52 27.52 27.52 0 0 0
05/08/2020
27.52
 10 27.52 27.52 27.52 0 0 0
04/08/2020
27.52
 42,600 27.68 27.68 27.21 0 0 0
03/08/2020
26.36
 13,200 27.83 27.83 26.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |