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)
05/02/2021
37.06
 200 37.06 37.06 37.06 0 0 0
04/02/2021
37.06
 600 37.06 37.06 37.06 0 0 0
03/02/2021
41.65
 400 38.59 41.65 38.59 0 0 0
02/02/2021
36.25
 100 36.25 36.25 36.25 0 0 0
01/02/2021
33.03
 0 33.03 33.03 33.03 0 0 0
29/01/2021
33.03
 0 33.03 33.03 33.03 0 0 0
28/01/2021
33.03
 1,000 33.03 33.03 33.03 0 100 -0.0
27/01/2021
33.84
 3,500 34.64 34.64 33.84 0 100 -0.0
26/01/2021
36.33
 0 36.33 36.33 36.33 0 0 0
25/01/2021
36.25
 18,700 36.25 37.06 36.25 0 0 0
22/01/2021
36.82
 9,500 33.84 36.82 33.84 0 0 0
21/01/2021
32.06
 0 32.06 32.06 32.06 0 0 0
20/01/2021
32.06
 0 32.06 32.06 32.06 0 0 0
19/01/2021
32.23
 1,100 32.23 32.31 30.61 0 0 0
18/01/2021
33.11
 0 33.11 33.11 33.11 0 0 0
15/01/2021
33.11
 0 33.11 33.11 33.11 0 0 0
14/01/2021
33.11
 0 33.11 33.11 33.11 0 0 0
13/01/2021
33.19
 700 33.11 33.19 33.03 100 0 0.0
12/01/2021
33.03
 6,546 34.56 34.64 33.03 200 0 0.0
11/01/2021
33.03
 0 33.03 33.03 33.03 0 0 0
08/01/2021
33.03
 100 33.03 33.03 33.03 0 0 0
07/01/2021
33.03
 1,600 33.03 33.03 33.03 0 0 0
06/01/2021
32.95
 0 32.95 32.95 32.95 0 0 0
05/01/2021
32.95
 0 32.95 32.95 32.95 0 0 0
04/01/2021
32.23
 5,884 33.03 33.03 32.23 0 0 0
31/12/2020
33.03
 300 33.03 33.03 33.03 0 0 0
30/12/2020
33.03
 310 33.03 33.03 33.03 0 0 0
29/12/2020
31.58
 5 31.58 31.58 31.58 0 0 0
28/12/2020
32.23
 5,300 31.58 32.23 31.58 0 0 0
25/12/2020
31.58
 0 31.58 31.58 31.58 0 0 0
24/12/2020
31.58
 10 31.58 31.58 31.58 0 0 0
23/12/2020
31.58
 0 31.58 31.58 31.58 0 0 0
22/12/2020
31.58
 0 31.58 31.58 31.58 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |