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)
23/09/2020
29.05
 100 29.05 29.05 29.05 0 0 0
22/09/2020
29.05
 0 29.05 29.05 29.05 0 0 0
21/09/2020
29.05
 1 29.05 29.05 29.05 0 0 0
18/09/2020
29.05
 300 29.05 29.05 29.05 0 0 0
17/09/2020
28.50
 600 28.66 28.66 28.50 0 0 0
16/09/2020
28.66
 300 28.42 28.66 28.42 0 0 0
15/09/2020
28.66
 6,300 28.27 28.66 28.27 0 0 0
14/09/2020
28.27
 0 28.27 28.27 28.27 0 0 0
11/09/2020
28.35
 400 28.27 28.35 28.27 0 0 0
10/09/2020
28.27
 400 28.66 28.66 28.27 0 0 0
09/09/2020
27.88
 5,200 27.88 27.88 27.88 0 0 0
08/09/2020
27.88
 1,600 27.64 27.88 27.64 0 0 0
07/09/2020
27.56
 100 27.56 27.56 27.56 0 0 0
04/09/2020
28.74
 2,600 27.88 28.74 27.88 0 0 0
03/09/2020
27.48
 300 27.48 27.48 24.42 0 0 0
01/09/2020
28.66
 109 28.66 28.66 24.03 0 0 0
31/08/2020
28.19
 0 28.19 28.19 28.19 0 0 0
28/08/2020
28.19
 600 28.19 28.19 28.19 0 0 0
27/08/2020
27.88
 0 27.88 27.88 27.88 0 0 0
26/08/2020
27.88
 701 27.88 27.88 27.88 0 0 0
25/08/2020
27.88
 200 27.88 27.88 27.88 0 0 0
24/08/2020
27.88
 0 27.88 27.88 27.88 0 0 0
21/08/2020
27.88
 0 27.88 27.88 27.88 0 0 0
20/08/2020
27.88
 100 27.88 27.88 27.88 0 0 0
19/08/2020
27.88
 2,400 27.88 27.88 27.88 0 400 -0.0
18/08/2020
27.72
 0 27.72 27.72 27.72 0 0 0
17/08/2020
28.27
 800 24.03 28.27 24.03 0 100 -0.0
14/08/2020
28.27
 100 28.27 28.27 28.27 0 0 0
13/08/2020
27.88
 0 27.88 27.88 27.88 0 0 0
12/08/2020
27.88
 26,100 27.48 27.88 27.48 500 0 0.0
11/08/2020
27.48
 0 27.48 27.48 27.48 0 0 0
10/08/2020
27.88
 1,900 27.48 27.88 27.48 0 0 0
07/08/2020
30.86
 100 30.86 30.86 30.86 0 0 0
06/08/2020
27.88
 700 27.88 27.88 27.88 0 0 0
05/08/2020
27.88
 10 27.88 27.88 27.88 0 0 0
04/08/2020
27.88
 42,600 28.03 28.03 27.56 0 0 0
03/08/2020
26.70
 13,200 28.19 28.19 26.70 0 0 0
31/07/2020
27.48
 1,200 27.48 27.48 27.48 0 0 0
30/07/2020
27.48
 2,600 26.70 27.48 26.70 0 0 0
29/07/2020
28.03
 0 28.03 28.03 28.03 0 0 0
28/07/2020
27.88
 2,200 28.11 28.11 27.88 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2020
28.11
 2,100 28.27 28.27 28.11 0 0 0
24/07/2020
27.88
 0 27.88 27.88 27.88 0 0 0
23/07/2020
27.88
 5,700 27.88 27.88 27.88 0 0 0
22/07/2020
27.88
 1,000 27.88 27.88 27.88 0 0 0
21/07/2020
27.88
 0 27.88 27.88 27.88 0 0 0
20/07/2020
27.88
 300 27.88 27.88 27.88 0 0 0
17/07/2020
27.80
 0 27.80 27.80 27.80 0 0 0
16/07/2020
27.80
 100 27.80 27.80 27.80 0 0 0
15/07/2020
27.80
 0 27.80 27.80 27.80 0 0 0
14/07/2020
27.80
 100 27.80 27.80 27.80 0 0 0
13/07/2020
27.35
 0 27.35 27.35 27.35 0 0 0
10/07/2020
27.35
 0 27.35 27.35 27.35 0 0 0
09/07/2020
27.50
 2,000 27.12 27.50 27.12 0 0 0
08/07/2020
26.75
 646 26.75 26.75 26.75 0 0 0
07/07/2020
27.80
 0 27.80 27.80 27.80 0 0 0
06/07/2020
27.80
 0 27.80 27.80 27.80 0 0 0
03/07/2020
27.80
 0 27.80 27.80 27.80 0 0 0
02/07/2020
27.80
 0 27.80 27.80 27.80 0 0 0
01/07/2020
27.80
 0 27.80 27.80 27.80 0 0 0
30/06/2020
27.80
 100 27.80 27.80 27.80 0 0 0
29/06/2020
26.37
 700 27.05 27.05 26.37 0 0 0
26/06/2020
27.12
 0 27.12 27.12 27.12 0 0 0
25/06/2020
27.12
 100 27.12 27.12 27.12 0 0 0
24/06/2020
27.12
 0 27.12 27.12 27.12 0 0 0
23/06/2020
27.12
 1,000 27.12 27.12 27.12 0 0 0
22/06/2020
26.90
 50 26.90 26.90 26.90 0 0 0
19/06/2020
26.44
 300 27.80 27.80 26.44 0 0 0
18/06/2020
26.37
 4,300 27.72 27.72 26.37 0 0 0
17/06/2020
26.59
 207 26.59 26.59 26.59 6 200 -0.0
16/06/2020
26.37
 100 26.37 26.37 26.37 0 0 0
15/06/2020
27.72
 50 27.72 27.72 27.72 0 0 0
12/06/2020
27.72
 401 27.72 27.72 27.72 0 0 0
11/06/2020
27.88
 20,456 27.88 27.88 27.88 0 0 0
10/06/2020
27.88
 32 27.88 27.88 27.88 10 0 0.0
09/06/2020
27.88
 1,000 27.88 27.88 27.88 0 0 0
08/06/2020
28.63
 400 28.25 28.63 28.25 0 0 0
05/06/2020
28.25
 1,532 28.25 28.25 28.25 0 0 0
04/06/2020
29.38
 1,000 29.38 29.38 29.38 0 0 0
03/06/2020
29.01
 8,000 27.88 29.01 27.88 0 0 0
02/06/2020
28.25
 5,200 27.50 28.25 27.50 0 0 0
01/06/2020
27.27
 1,000 27.27 27.27 27.27 0 0 0
29/05/2020
27.12
 0 27.12 27.12 27.12 0 0 0
28/05/2020
27.12
 0 27.12 27.12 27.12 0 0 0
27/05/2020
27.12
 3,078 27.12 27.12 27.12 0 0 0
26/05/2020
27.12
 421 27.12 27.12 27.12 0 0 0
25/05/2020
27.50
 300 26.90 27.50 26.90 0 0 0
22/05/2020
27.50
 500 27.50 27.50 27.50 0 0 0
21/05/2020
27.50
 849 27.88 27.88 27.50 0 0 0
20/05/2020
27.88
 550 27.88 27.88 27.88 0 0 0
19/05/2020
26.37
 1,300 27.12 27.12 26.37 0 0 0
18/05/2020
26.52
 4,100 26.37 26.52 26.37 0 0 0
15/05/2020
28.93
 100 28.93 28.93 28.93 0 0 0
14/05/2020
27.35
 100 27.35 27.35 27.35 0 0 0
13/05/2020
26.37
 3,700 27.50 27.50 26.07 0 0 0
12/05/2020
27.50
 0 27.50 27.50 27.50 0 0 0
11/05/2020
27.50
 100 27.50 27.50 27.50 0 0 0
08/05/2020
31.57
 0 31.57 31.57 31.57 0 0 0
07/05/2020
31.57
 0 31.57 31.57 31.57 0 0 0
06/05/2020
31.57
 0 31.57 31.57 31.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |