CTCP Sơn Hải Phòng (hpp)

64.30
0
(0%)
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
(2026-08-17) 		-2.50 -3.71% 15,200 -435 0
62.30
73.30
64.30
2 tháng
(2026-07-16) 		-0.85 -1.30% 50,600 -13,535 0
62.30
74.90
64.30
3 tháng
(2026-06-16) 		-2.94 -4.34% 64,400 -14,535 0
62.30
74.90
64.30
6 tháng
(2026-03-18) 		-3.03 -4.46% 202,500 -20,735 -0.5
62.30
74.90
64.30
12 tháng
(2025-09-19) 		-3.12 -4.59% 746,700 -7,435 1.1
62.30
74.90
64.30
24 tháng
(2024-09-24) 		2.49 4% 1,450,701 -8,233 0.5
58.75
81.20
64.30
36 tháng
(2023-10-02) 		17.39 36.67% 2,172,188 92,667 8.1
45.28
81.20
64.30
60 tháng
(2021-10-11) 		6.12 10.42% 6,680,350 388,467 22.6
33.87
81.20
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2021
49.44
 3,191 56.60 56.60 49.44 100 0 0.0
24/06/2021
49.44
 1,300 56.82 56.82 49.44 100 0 0.0
23/06/2021
49.73
 1,700 49.73 49.80 49.01 300 200 0.0
22/06/2021
49.44
 7,543 49.80 49.87 49.44 0 2,600 -0.2
21/06/2021
49.73
 19,400 49.58 49.87 49.44 200 3,000 0
18/06/2021
49.58
 19,000 42.99 49.80 42.70 300 2,000 -0.1
17/06/2021
49.80
 7,200 48.79 49.80 42.27 100 0 0.0
16/06/2021
49.44
 12,508 49.65 50.08 49.44 0 2,700 -0.2
15/06/2021
50.08
 10,600 50.16 50.16 49.44 0 500 -0.0
14/06/2021
50.16
 33,400 49.44 50.30 49.44 100 7,800 -0.5
11/06/2021
48.36
 4,270 50.16 50.16 48.36 0 0 0
10/06/2021
50.01
 1,800 50.16 50.16 49.08 100 0 0.0
09/06/2021
50.08
 14,300 50.87 50.87 49.44 4,600 0 0.3
08/06/2021
50.16
 5,900 51.23 51.23 50.16 4,700 0 0.3
07/06/2021
50.87
 12,700 51.37 51.59 50.16 3,200 0 0.2
04/06/2021
51.37
 26,647 51.59 51.59 50.16 0 0 0
03/06/2021
50.94
 30,502 48.65 51.02 48.65 600 0 0.0
02/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2021
48.72
 7,000 48.36 48.72 46.93 400 0 0.0
01/06/2021
47.15
 16,276 49.04 49.04 40.91 10,500 0 0.7
31/05/2021
48.76
 8,258 48.41 48.76 47.64 100 0 0.0
28/05/2021
48.62
 7,400 48.34 49.04 48.34 3,600 0 0.2
27/05/2021
48.34
 14,700 48.69 49.74 48.34 7,400 0 0.5
26/05/2021
48.48
 22,500 50.44 50.44 48.34 3,000 0 0.2
25/05/2021
50.44
 14,200 51.84 51.84 50.44 300 0 0.0
24/05/2021
51.84
 9,400 52.47 52.47 51.49 500 0 0.0
21/05/2021
51.70
 28,640 52.54 52.54 51.70 1,400 0 0.1
20/05/2021
53.59
 21,393 53.24 55.69 46.80 700 0 0.1
19/05/2021
54.64
 800 57.44 57.44 54.64 0 0 0
18/05/2021
54.64
 5,800 56.74 57.37 53.94 400 0 0.0
17/05/2021
55.69
 8,606 55.90 55.90 53.94 1,000 0 0.1
14/05/2021
56.74
 127,600 53.94 60.95 52.89 106,400 0 8.6
13/05/2021
54.64
 44,426 52.19 54.64 52.19 37,100 0 2.8
12/05/2021
51.84
 32,300 54.29 55.62 51.84 10,800 0 0.8
11/05/2021
58.01
 32,431 59.55 63.05 54.64 22,300 0 1.8
10/05/2021
56.04
 26,200 51.98 59.90 52.68 15,000 0 1.3
07/05/2021
51.98
 62,274 47.64 52.68 47.64 22,600 0 1.7
06/05/2021
48.20
 61,931 39.30 48.34 39.30 800 300 0.0
05/05/2021
43.43
 8,221 44.83 45.54 38.67 100 4,200 -0.2
04/05/2021
44.83
 42,468 42.73 46.45 42.03 7,800 200 0.5
29/04/2021
43.43
 115,500 37.55 43.43 37.55 111,400 400 6.4
28/04/2021
38.95
 1,696 37.48 38.95 37.41 0 900 -0.0
27/04/2021
37.83
 13,417 37.13 41.33 37.13 5,900 1,700 0.2
26/04/2021
37.34
 10,387 37.13 38.88 37.13 9,700 700 0.5
23/04/2021
38.46
 20,900 37.83 38.46 35.73 16,900 1,200 0.9
22/04/2021
38.04
 6,200 37.97 38.11 37.90 4,500 500 0.2
20/04/2021
37.83
 8,100 38.53 38.53 37.83 2,500 0 0.1
19/04/2021
37.83
 1,500 37.48 37.83 37.48 500 500 0
16/04/2021
37.20
 9,300 37.83 39.23 36.78 6,200 1,400 0.3
15/04/2021
38.95
 26,000 37.41 39.23 37.41 19,900 100 1.1
14/04/2021
37.83
 31,600 37.13 38.46 36.50 4,000 6,000 -0.1
13/04/2021
37.97
 13,500 39.93 39.93 36.43 6,300 7,800 -0.1
12/04/2021
40.14
 69,235 39.23 40.14 39.23 46,800 0 2.7
09/04/2021
39.93
 4,714 40.98 41.05 39.23 0 0 0
08/04/2021
41.12
 67,979 41.96 42.03 40.84 43,500 0 2.6
07/04/2021
40.98
 31,400 38.60 41.19 38.60 19,000 1,000 1.0
06/04/2021
40.77
 10,700 40.91 41.05 40.77 3,000 0 0.2
05/04/2021
41.33
 17,300 41.96 42.03 40.00 0 0 0
02/04/2021
38.53
 13,600 37.76 38.53 37.76 9,500 0 0.5
01/04/2021
37.13
 29,979 36.50 37.48 36.36 200 0 0.0
31/03/2021
36.43
 40,200 35.87 36.71 35.87 0 0 0
30/03/2021
35.73
 47,015 35.73 36.43 35.73 2,700 0 0.1
29/03/2021
37.06
 16,100 30.40 37.13 30.40 0 100 -0.0
26/03/2021
35.73
 36,172 35.73 35.80 35.59 0 0 0
25/03/2021
35.38
 17,260 35.52 35.73 35.38 0 0 0
24/03/2021
35.52
 21,300 35.52 35.73 35.38 1,000 0 0.1
23/03/2021
35.73
 69,500 36.43 36.43 35.38 3,000 0 0.2
22/03/2021
36.22
 22,200 31.94 36.43 31.94 0 100 -0.0
19/03/2021
35.73
 6,900 35.73 35.73 35.03 2,000 0 0.1
18/03/2021
35.73
 16,300 31.24 36.43 31.24 0 100 -0.0
17/03/2021
35.03
 9,600 36.43 36.43 35.03 1,000 0 0.1
16/03/2021
36.43
 8,900 31.59 37.13 31.59 2,300 100 0.1
15/03/2021
35.73
 29,000 35.87 36.43 35.73 1,000 0 0.1
12/03/2021
35.03
 14,500 35.03 35.73 35.03 0 0 0
11/03/2021
34.33
 9,000 34.33 34.68 34.33 0 0 0
10/03/2021
33.63
 7,103 33.63 33.98 33.63 4,800 0 0.2
09/03/2021
33.63
 8,000 33.63 33.98 33.63 4,900 0 0.2
08/03/2021
33.63
 2,800 33.63 33.98 33.63 0 0 0
05/03/2021
33.63
 7,100 33.00 33.63 33.00 2,000 0 0.1
04/03/2021
33.28
 1,203 28.09 33.28 28.09 0 100 -0.0
03/03/2021
33.00
 3,200 33.00 33.00 33.00 3,200 0 0.2
02/03/2021
33.00
 3,178 33.63 33.63 33.00 0 0 0
01/03/2021
33.63
 800 32.93 33.63 32.93 0 0 0
26/02/2021
32.30
 200 33.63 33.63 32.30 0 0 0
25/02/2021
31.94
 0 31.94 31.94 31.94 0 0 0
24/02/2021
33.63
 300 28.65 33.63 28.65 0 100 -0.0
23/02/2021
33.63
 2,000 33.63 33.63 33.63 0 0 0
22/02/2021
33.63
 348 33.63 33.63 33.63 0 0 0
19/02/2021
32.23
 5,193 32.93 32.93 32.23 2,000 0 0.1
18/02/2021
32.93
 2,000 32.93 32.93 32.93 0 0 0
17/02/2021
32.23
 0 32.23 32.23 32.23 0 0 0
09/02/2021
32.23
 300 32.23 32.23 32.23 0 0 0
08/02/2021
32.23
 500 32.23 35.03 29.42 0 100 0
05/02/2021
32.23
 200 32.23 32.23 32.23 0 0 0
04/02/2021
32.23
 600 32.23 32.23 32.23 0 0 0
03/02/2021
36.22
 400 33.56 36.22 33.56 0 0 0
02/02/2021
31.52
 100 31.52 31.52 31.52 0 0 0
01/02/2021
28.72
 0 28.72 28.72 28.72 0 0 0
29/01/2021
28.72
 0 28.72 28.72 28.72 0 0 0
28/01/2021
28.72
 1,000 28.72 28.72 28.72 0 100 -0.0
27/01/2021
29.42
 3,500 30.12 30.12 29.42 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |