CTCP Sơn Hải Phòng (hpp)

80.90
0.20
(0.25%)
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
(2025-11-05) 		3.90 5.01% 122,200 91,100 7.4
77.40
87
80.90
2 tháng
(2025-10-06) 		1.80 2.25% 150,900 88,700 7.2
77.40
87
80.90
3 tháng
(2025-09-08) 		0.30 0.37% 230,500 152,600 12.3
77.40
87
80.90
6 tháng
(2025-06-09) 		1.90 2.38% 380,100 179,000 14.4
75.60
87
80.90
12 tháng
(2024-12-10) 		5.66 7.45% 738,322 182,902 14.0
71.63
94.57
80.90
24 tháng
(2023-12-18) 		21.55 35.83% 1,611,073 227,202 17.7
56.21
94.57
80.90
36 tháng
(2022-12-21) 		32.77 66.96% 2,126,553 372,802 26.0
45.47
94.57
80.90
60 tháng
(2020-12-31) 		48.25 144.24% 9,666,897 1,167,302 75.7
32.47
94.57
80.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
28.18
 200 34.88 34.88 28.18 0 0 0
04/05/2020
30.44
 0 30.44 30.44 30.44 0 0 0
29/04/2020
30.44
 100 30.44 30.44 30.44 0 0 0
28/04/2020
28.18
 700 30.06 30.06 28.18 0 0 0
27/04/2020
30.06
 100 30.06 30.06 30.06 0 0 0
24/04/2020
27.42
 3,500 27.42 27.42 27.42 0 0 0
23/04/2020
32.24
 100 32.24 32.24 32.24 0 0 0
22/04/2020
28.18
 3,900 32.24 32.24 28.18 0 0 0
21/04/2020
27.12
 700 34.51 34.51 27.12 0 0 0
20/04/2020
31.57
 100 31.57 31.57 31.57 0 0 0
17/04/2020
28.18
 1,600 28.18 28.18 28.18 0 0 0
16/04/2020
33.15
 100 33.15 33.15 33.15 0 0 0
15/04/2020
29.46
 300 29.46 29.46 29.46 0 0 0
14/04/2020
34.58
 0 34.58 34.58 34.58 0 0 0
13/04/2020
34.58
 0 34.58 34.58 34.58 0 0 0
10/04/2020
34.58
 0 34.58 34.58 34.58 0 0 0
09/04/2020
34.58
 100 34.58 34.58 34.58 0 0 0
08/04/2020
31.42
 400 30.14 31.42 30.14 0 0 0
07/04/2020
26.29
 13,100 26.29 29.31 26.29 0 0 0
06/04/2020
30.89
 100 30.89 30.89 30.89 0 0 0
03/04/2020
27.05
 0 27.05 27.05 27.05 0 0 0
01/04/2020
27.05
 100 27.05 27.05 27.05 0 0 0
31/03/2020
26.82
 600 27.05 27.05 22.38 0 0 0
30/03/2020
25.16
 600 25.16 25.16 25.16 0 0 0
27/03/2020
27.50
 1,600 27.57 33.75 27.50 0 0 0
26/03/2020
32.32
 100 32.32 32.32 32.32 0 0 0
25/03/2020
37.97
 100 37.97 37.97 37.97 0 0 0
24/03/2020
35.03
 0 35.03 35.03 35.03 0 0 0
23/03/2020
35.03
 100 35.03 35.03 35.03 0 0 0
20/03/2020
30.59
 520 30.59 30.59 30.59 0 0 0
19/03/2020
35.94
 35 35.94 35.94 35.94 0 0 0
18/03/2020
35.94
 75 35.94 35.94 35.94 0 0 0
17/03/2020
35.94
 20 35.94 35.94 35.94 0 0 0
16/03/2020
35.94
 20 35.94 35.94 35.94 0 0 0
13/03/2020
35.94
 0 35.94 35.94 35.94 0 0 0
12/03/2020
35.94
 0 35.94 35.94 35.94 0 0 0
11/03/2020
35.94
 0 35.94 35.94 35.94 0 0 0
10/03/2020
35.94
 0 35.94 35.94 35.94 0 0 0
09/03/2020
35.94
 70 35.94 35.94 35.94 0 0 0
06/03/2020
35.94
 100 35.94 35.94 35.94 0 0 0
05/03/2020
34.58
 0 34.58 34.58 34.58 0 0 0
04/03/2020
34.58
 0 34.58 34.58 34.58 0 0 0
03/03/2020
34.58
 0 34.58 34.58 34.58 0 0 0
02/03/2020
34.58
 0 34.58 34.58 34.58 0 0 0
28/02/2020
34.58
 0 34.58 34.58 34.58 0 0 0
27/02/2020
34.58
 0 34.58 34.58 34.58 0 0 0
26/02/2020
34.58
 0 34.58 34.58 34.58 0 0 0
25/02/2020
34.58
 0 34.58 34.58 34.58 0 0 0
24/02/2020
34.58
 0 34.58 34.58 34.58 0 0 0
21/02/2020
34.58
 100 34.58 34.58 34.58 0 0 0
20/02/2020
32.55
 0 32.55 32.55 32.55 0 0 0
19/02/2020
32.55
 100 32.55 32.55 32.55 0 0 0
18/02/2020
28.55
 0 28.55 28.55 28.55 0 0 0
17/02/2020
28.55
 0 28.55 28.55 28.55 0 0 0
14/02/2020
28.55
 0 28.55 28.55 28.55 0 0 0
13/02/2020
28.55
 32 28.55 28.55 28.55 0 0 0
12/02/2020
28.55
 0 28.55 28.55 28.55 0 0 0
11/02/2020
28.55
 300 28.55 28.55 28.55 200 0 0.0
10/02/2020
24.94
 0 24.94 24.94 24.94 0 0 0
07/02/2020
27.12
 398 20.49 27.12 20.49 0 0 0
06/02/2020
24.11
 0 24.11 24.11 24.11 0 0 0
05/02/2020
24.11
 0 24.11 24.11 24.11 0 0 0
04/02/2020
24.11
 0 24.11 24.11 24.11 0 0 0
03/02/2020
24.11
 1,900 24.11 24.11 24.11 0 0 0
31/01/2020
24.11
 0 24.11 24.11 24.11 0 0 0
30/01/2020
24.11
 0 24.11 24.11 24.11 0 0 0
22/01/2020
24.11
 100 24.11 24.11 24.11 0 0 0
21/01/2020
21.17
 2,800 22.90 24.11 21.17 0 0 0
20/01/2020
24.11
 2,390 22.60 24.11 22.60 0 0 0
17/01/2020
24.11
 1,100 24.11 24.11 24.11 0 0 0
16/01/2020
24.11
 1,000 24.11 24.11 24.11 0 0 0
15/01/2020
24.11
 0 24.11 24.11 24.11 0 0 0
14/01/2020
24.11
 1,000 24.11 24.11 24.11 0 0 0
13/01/2020
23.20
 0 23.20 23.20 23.20 0 0 0
10/01/2020
23.20
 0 23.20 23.20 23.20 0 0 0
09/01/2020
23.20
 0 23.20 23.20 23.20 0 0 0
08/01/2020
23.20
 0 23.20 23.20 23.20 0 0 0
07/01/2020
23.20
 0 23.20 23.20 23.20 0 0 0
06/01/2020
23.20
 810 23.35 23.35 23.20 0 0 0
03/01/2020
22.83
 0 22.83 22.83 22.83 0 0 0
02/01/2020
22.83
 0 22.83 22.83 22.83 0 0 0
31/12/2019
22.83
 10 22.83 22.83 22.83 0 10 -0.0
30/12/2019
22.60
 7,500 22.98 22.98 22.60 0 4,500 -0.1
27/12/2019
22.98
 2,000 22.98 22.98 21.85 0 0 0
26/12/2019
22.98
 2,400 22.98 22.98 22.98 0 2,400 -0.1
25/12/2019
22.98
 5,100 22.98 23.35 22.98 0 5,100 -0.2
24/12/2019
22.98
 3,000 22.98 22.98 22.98 0 3,000 -0.1
23/12/2019
22.98
 1,500 22.98 22.98 22.98 0 0 0
20/12/2019
22.98
 0 22.98 22.98 22.98 0 0 0
19/12/2019
22.98
 500 22.98 22.98 22.98 0 0 0
18/12/2019
23.43
 0 23.43 23.43 23.43 0 0 0
17/12/2019
23.43
 0 23.43 23.43 23.43 0 0 0
16/12/2019
23.43
 0 23.43 23.43 23.43 0 0 0
13/12/2019
23.43
 0 23.43 23.43 23.43 0 0 0
12/12/2019
23.73
 3,500 23.13 23.73 23.13 3,500 0 0.1
11/12/2019
23.35
 0 23.35 23.35 23.35 0 0 0
10/12/2019
23.35
 0 23.35 23.35 23.35 0 0 0
09/12/2019
23.35
 0 23.35 23.35 23.35 0 0 0
06/12/2019
23.35
 0 23.35 23.35 23.35 0 0 0
05/12/2019
23.35
 0 23.35 23.35 23.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |