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)
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
31/07/2020
27.14
 1,200 27.14 27.14 27.14 0 0 0
30/07/2020
27.14
 2,600 26.36 27.14 26.36 0 0 0
29/07/2020
27.68
 0 27.68 27.68 27.68 0 0 0
28/07/2020
27.52
 2,200 27.76 27.76 27.52 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2020
27.76
 2,100 27.91 27.91 27.76 0 0 0
24/07/2020
27.52
 0 27.52 27.52 27.52 0 0 0
23/07/2020
27.52
 5,700 27.52 27.52 27.52 0 0 0
22/07/2020
27.52
 1,000 27.52 27.52 27.52 0 0 0
21/07/2020
27.52
 0 27.52 27.52 27.52 0 0 0
20/07/2020
27.52
 300 27.52 27.52 27.52 0 0 0
17/07/2020
27.45
 0 27.45 27.45 27.45 0 0 0
16/07/2020
27.45
 100 27.45 27.45 27.45 0 0 0
15/07/2020
27.45
 0 27.45 27.45 27.45 0 0 0
14/07/2020
27.45
 100 27.45 27.45 27.45 0 0 0
13/07/2020
27.00
 0 27.00 27.00 27.00 0 0 0
10/07/2020
27.00
 0 27.00 27.00 27.00 0 0 0
09/07/2020
27.15
 2,000 26.78 27.15 26.78 0 0 0
08/07/2020
26.41
 646 26.41 26.41 26.41 0 0 0
07/07/2020
27.45
 0 27.45 27.45 27.45 0 0 0
06/07/2020
27.45
 0 27.45 27.45 27.45 0 0 0
03/07/2020
27.45
 0 27.45 27.45 27.45 0 0 0
02/07/2020
27.45
 0 27.45 27.45 27.45 0 0 0
01/07/2020
27.45
 0 27.45 27.45 27.45 0 0 0
30/06/2020
27.45
 100 27.45 27.45 27.45 0 0 0
29/06/2020
26.04
 700 26.71 26.71 26.04 0 0 0
26/06/2020
26.78
 0 26.78 26.78 26.78 0 0 0
25/06/2020
26.78
 100 26.78 26.78 26.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |