CTCP Sơn Hải Phòng (hpp)

77
-1.20
(-1.53%)
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
(2026-02-11) 		-0.40 -0.51% 213,000 -123,500 -9.4
75
83.30
77
2 tháng
(2026-01-12) 		1.18 1.53% 295,500 -147,000 -11.2
75
83.30
77
3 tháng
(2025-12-15) 		-1.29 -1.62% 312,800 -139,000 -10.6
75
83.93
77
6 tháng
(2025-09-15) 		-0.30 -0.38% 547,500 13,700 1.7
75
85.91
77
12 tháng
(2025-03-18) 		-15.08 -16.17% 875,400 58,302 4.6
70.73
93.38
77
24 tháng
(2024-03-25) 		20.85 36.34% 1,712,057 134,202 9.8
57.35
93.38
77
36 tháng
(2023-03-29) 		30.93 65.45% 2,303,898 177,102 12.3
47.27
93.38
77
60 tháng
(2021-04-08) 		30.91 65.36% 9,424,616 968,702 61.9
38.94
93.38
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2020
29.68
 100 29.68 29.68 29.68 0 0 0
24/04/2020
27.08
 3,500 27.08 27.08 27.08 0 0 0
23/04/2020
31.84
 100 31.84 31.84 31.84 0 0 0
22/04/2020
27.82
 3,900 31.84 31.84 27.82 0 0 0
21/04/2020
26.78
 700 34.07 34.07 26.78 0 0 0
20/04/2020
31.17
 100 31.17 31.17 31.17 0 0 0
17/04/2020
27.82
 1,600 27.82 27.82 27.82 0 0 0
16/04/2020
32.73
 100 32.73 32.73 32.73 0 0 0
15/04/2020
29.09
 300 29.09 29.09 29.09 0 0 0
14/04/2020
34.15
 0 34.15 34.15 34.15 0 0 0
13/04/2020
34.15
 0 34.15 34.15 34.15 0 0 0
10/04/2020
34.15
 0 34.15 34.15 34.15 0 0 0
09/04/2020
34.15
 100 34.15 34.15 34.15 0 0 0
08/04/2020
31.02
 400 29.76 31.02 29.76 0 0 0
07/04/2020
25.96
 13,100 25.96 28.94 25.96 0 0 0
06/04/2020
30.50
 100 30.50 30.50 30.50 0 0 0
03/04/2020
26.71
 0 26.71 26.71 26.71 0 0 0
01/04/2020
26.71
 100 26.71 26.71 26.71 0 0 0
31/03/2020
26.48
 600 26.71 26.71 22.09 0 0 0
30/03/2020
24.85
 600 24.85 24.85 24.85 0 0 0
27/03/2020
27.15
 1,600 27.23 33.33 27.15 0 0 0
26/03/2020
31.91
 100 31.91 31.91 31.91 0 0 0
25/03/2020
37.49
 100 37.49 37.49 37.49 0 0 0
24/03/2020
34.59
 0 34.59 34.59 34.59 0 0 0
23/03/2020
34.59
 100 34.59 34.59 34.59 0 0 0
20/03/2020
30.20
 520 30.20 30.20 30.20 0 0 0
19/03/2020
35.48
 35 35.48 35.48 35.48 0 0 0
18/03/2020
35.48
 75 35.48 35.48 35.48 0 0 0
17/03/2020
35.48
 20 35.48 35.48 35.48 0 0 0
16/03/2020
35.48
 20 35.48 35.48 35.48 0 0 0
13/03/2020
35.48
 0 35.48 35.48 35.48 0 0 0
12/03/2020
35.48
 0 35.48 35.48 35.48 0 0 0
11/03/2020
35.48
 0 35.48 35.48 35.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |