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)
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
24/06/2020
26.78
 0 26.78 26.78 26.78 0 0 0
23/06/2020
26.78
 1,000 26.78 26.78 26.78 0 0 0
22/06/2020
26.56
 50 26.56 26.56 26.56 0 0 0
19/06/2020
26.11
 300 27.45 27.45 26.11 0 0 0
18/06/2020
26.04
 4,300 27.38 27.38 26.04 0 0 0
17/06/2020
26.26
 207 26.26 26.26 26.26 6 200 -0.0
16/06/2020
26.04
 100 26.04 26.04 26.04 0 0 0
15/06/2020
27.38
 50 27.38 27.38 27.38 0 0 0
12/06/2020
27.38
 401 27.38 27.38 27.38 0 0 0
11/06/2020
27.52
 20,456 27.52 27.52 27.52 0 0 0
10/06/2020
27.52
 32 27.52 27.52 27.52 10 0 0.0
09/06/2020
27.52
 1,000 27.52 27.52 27.52 0 0 0
08/06/2020
28.27
 400 27.90 28.27 27.90 0 0 0
05/06/2020
27.90
 1,532 27.90 27.90 27.90 0 0 0
04/06/2020
29.01
 1,000 29.01 29.01 29.01 0 0 0
03/06/2020
28.64
 8,000 27.52 28.64 27.52 0 0 0
02/06/2020
27.90
 5,200 27.15 27.90 27.15 0 0 0
01/06/2020
26.93
 1,000 26.93 26.93 26.93 0 0 0
29/05/2020
26.78
 0 26.78 26.78 26.78 0 0 0
28/05/2020
26.78
 0 26.78 26.78 26.78 0 0 0
27/05/2020
26.78
 3,078 26.78 26.78 26.78 0 0 0
26/05/2020
26.78
 421 26.78 26.78 26.78 0 0 0
25/05/2020
27.15
 300 26.56 27.15 26.56 0 0 0
22/05/2020
27.15
 500 27.15 27.15 27.15 0 0 0
21/05/2020
27.15
 849 27.52 27.52 27.15 0 0 0
20/05/2020
27.52
 550 27.52 27.52 27.52 0 0 0
19/05/2020
26.04
 1,300 26.78 26.78 26.04 0 0 0
18/05/2020
26.19
 4,100 26.04 26.19 26.04 0 0 0
15/05/2020
28.57
 100 28.57 28.57 28.57 0 0 0
14/05/2020
27.00
 100 27.00 27.00 27.00 0 0 0
13/05/2020
26.04
 3,700 27.15 27.15 25.74 0 0 0
12/05/2020
27.15
 0 27.15 27.15 27.15 0 0 0
11/05/2020
27.15
 100 27.15 27.15 27.15 0 0 0
08/05/2020
31.17
 0 31.17 31.17 31.17 0 0 0
07/05/2020
31.17
 0 31.17 31.17 31.17 0 0 0
06/05/2020
31.17
 0 31.17 31.17 31.17 0 0 0
05/05/2020
27.82
 200 34.44 34.44 27.82 0 0 0
04/05/2020
30.05
 0 30.05 30.05 30.05 0 0 0
29/04/2020
30.05
 100 30.05 30.05 30.05 0 0 0
28/04/2020
27.82
 700 29.68 29.68 27.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |