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)
26/01/2021
31.59
 0 31.59 31.59 31.59 0 0 0
25/01/2021
31.52
 18,700 31.52 32.23 31.52 0 0 0
22/01/2021
32.01
 9,500 29.42 32.01 29.42 0 0 0
21/01/2021
27.88
 0 27.88 27.88 27.88 0 0 0
20/01/2021
27.88
 0 27.88 27.88 27.88 0 0 0
19/01/2021
28.02
 1,100 28.02 28.09 26.62 0 0 0
18/01/2021
28.79
 0 28.79 28.79 28.79 0 0 0
15/01/2021
28.79
 0 28.79 28.79 28.79 0 0 0
14/01/2021
28.79
 0 28.79 28.79 28.79 0 0 0
13/01/2021
28.86
 700 28.79 28.86 28.72 100 0 0.0
12/01/2021
28.72
 6,546 30.05 30.12 28.72 200 0 0.0
11/01/2021
28.72
 0 28.72 28.72 28.72 0 0 0
08/01/2021
28.72
 100 28.72 28.72 28.72 0 0 0
07/01/2021
28.72
 1,600 28.72 28.72 28.72 0 0 0
06/01/2021
28.65
 0 28.65 28.65 28.65 0 0 0
05/01/2021
28.65
 0 28.65 28.65 28.65 0 0 0
04/01/2021
28.02
 5,884 28.72 28.72 28.02 0 0 0
31/12/2020
28.72
 300 28.72 28.72 28.72 0 0 0
30/12/2020
28.72
 310 28.72 28.72 28.72 0 0 0
29/12/2020
27.46
 5 27.46 27.46 27.46 0 0 0
28/12/2020
28.02
 5,300 27.46 28.02 27.46 0 0 0
25/12/2020
27.46
 0 27.46 27.46 27.46 0 0 0
24/12/2020
27.46
 10 27.46 27.46 27.46 0 0 0
23/12/2020
27.46
 0 27.46 27.46 27.46 0 0 0
22/12/2020
27.46
 0 27.46 27.46 27.46 0 0 0
21/12/2020
27.46
 500 27.46 27.46 27.46 0 0 0
18/12/2020
27.67
 600 27.32 27.67 27.32 0 0 0
17/12/2020
27.67
 100 27.67 27.67 27.67 0 0 0
16/12/2020
27.25
 100 27.25 27.25 27.25 0 0 0
15/12/2020
24.87
 0 24.87 24.87 24.87 0 0 0
14/12/2020
24.87
 202 24.87 24.87 24.87 200 0 0.0
11/12/2020
26.62
 200 26.62 26.62 26.62 0 0 0
10/12/2020
26.62
 0 26.62 26.62 26.62 0 0 0
09/12/2020
26.62
 2 26.62 26.62 26.62 0 0 0
08/12/2020
26.62
 22,200 26.62 26.62 22.63 0 0 0
07/12/2020
26.62
 0 26.62 26.62 26.62 0 0 0
04/12/2020
26.62
 3,600 26.62 26.69 22.70 0 0 0
03/12/2020
26.69
 0 26.69 26.69 26.69 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2020
26.69
 0 26.69 26.69 26.69 0 0 0
01/12/2020
26.90
 600 26.56 26.90 26.56 0 0 0
30/11/2020
26.29
 200 26.90 26.90 22.38 0 0 0
27/11/2020
26.29
 100 26.29 26.29 26.29 0 0 0
26/11/2020
26.29
 0 26.29 26.29 26.29 0 0 0
25/11/2020
26.29
 0 26.29 26.29 26.29 0 0 0
24/11/2020
26.29
 5,200 26.29 26.29 26.29 0 0 0
23/11/2020
26.63
 0 26.63 26.63 26.63 0 0 0
20/11/2020
26.63
 0 26.63 26.63 26.63 0 0 0
19/11/2020
26.63
 11,082 26.63 26.63 26.63 0 0 0
18/11/2020
26.29
 1,400 26.29 26.29 26.29 0 0 0
17/11/2020
25.69
 2,700 25.62 25.69 25.62 0 0 0
16/11/2020
25.42
 2,800 25.62 25.62 25.42 0 0 0
13/11/2020
23.66
 600 26.09 26.09 23.66 0 0 0
12/11/2020
26.09
 3,900 26.63 26.97 26.09 0 0 0
11/11/2020
26.29
 4,910 25.62 26.29 24.95 0 0 0
10/11/2020
24.95
 0 24.95 24.95 24.95 0 0 0
09/11/2020
24.95
 100 24.95 24.95 24.95 0 0 0
06/11/2020
24.54
 0 24.54 24.54 24.54 0 0 0
05/11/2020
24.54
 0 24.54 24.54 24.54 0 0 0
04/11/2020
24.54
 0 24.54 24.54 24.54 0 0 0
03/11/2020
24.54
 0 24.54 24.54 24.54 0 0 0
02/11/2020
24.54
 0 24.54 24.54 24.54 0 0 0
30/10/2020
24.54
 300 24.54 24.54 24.54 0 0 0
29/10/2020
24.34
 1,000 24.34 24.34 24.34 0 0 0
28/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
27/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
26/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
23/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
22/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
21/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
20/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
19/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
16/10/2020
24.68
 400 24.68 24.68 24.68 0 0 0
15/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
14/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
13/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
12/10/2020
24.68
 2,000 24.68 24.68 24.68 0 0 0
09/10/2020
25.62
 600 25.62 25.62 25.62 600 0 0.0
08/10/2020
25.55
 100 25.55 25.55 25.55 0 0 0
07/10/2020
24.61
 0 24.61 24.61 24.61 0 0 0
06/10/2020
24.61
 600 24.61 24.61 24.61 0 0 0
05/10/2020
24.61
 700 24.61 24.61 24.61 0 0 0
02/10/2020
24.61
 0 24.61 24.61 24.61 0 0 0
01/10/2020
24.61
 0 24.61 24.61 24.61 0 0 0
30/09/2020
24.61
 200 24.61 24.61 24.61 0 0 0
29/09/2020
24.34
 0 24.34 24.34 24.34 0 0 0
28/09/2020
24.34
 0 24.34 24.34 24.34 0 0 0
25/09/2020
24.34
 0 24.34 24.34 24.34 0 0 0
24/09/2020
24.34
 1,000 24.34 24.34 24.34 0 0 0
23/09/2020
24.95
 100 24.95 24.95 24.95 0 0 0
22/09/2020
24.95
 0 24.95 24.95 24.95 0 0 0
21/09/2020
24.95
 1 24.95 24.95 24.95 0 0 0
18/09/2020
24.95
 300 24.95 24.95 24.95 0 0 0
17/09/2020
24.47
 600 24.61 24.61 24.47 0 0 0
16/09/2020
24.61
 300 24.41 24.61 24.41 0 0 0
15/09/2020
24.61
 6,300 24.27 24.61 24.27 0 0 0
14/09/2020
24.27
 0 24.27 24.27 24.27 0 0 0
11/09/2020
24.34
 400 24.27 24.34 24.27 0 0 0
10/09/2020
24.27
 400 24.61 24.61 24.27 0 0 0
09/09/2020
23.93
 5,200 23.93 23.93 23.93 0 0 0
08/09/2020
23.93
 1,600 23.73 23.93 23.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |