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)
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
10/03/2020
35.48
 0 35.48 35.48 35.48 0 0 0
09/03/2020
35.48
 70 35.48 35.48 35.48 0 0 0
06/03/2020
35.48
 100 35.48 35.48 35.48 0 0 0
05/03/2020
34.15
 0 34.15 34.15 34.15 0 0 0
04/03/2020
34.15
 0 34.15 34.15 34.15 0 0 0
03/03/2020
34.15
 0 34.15 34.15 34.15 0 0 0
02/03/2020
34.15
 0 34.15 34.15 34.15 0 0 0
28/02/2020
34.15
 0 34.15 34.15 34.15 0 0 0
27/02/2020
34.15
 0 34.15 34.15 34.15 0 0 0
26/02/2020
34.15
 0 34.15 34.15 34.15 0 0 0
25/02/2020
34.15
 0 34.15 34.15 34.15 0 0 0
24/02/2020
34.15
 0 34.15 34.15 34.15 0 0 0
21/02/2020
34.15
 100 34.15 34.15 34.15 0 0 0
20/02/2020
32.14
 0 32.14 32.14 32.14 0 0 0
19/02/2020
32.14
 100 32.14 32.14 32.14 0 0 0
18/02/2020
28.19
 0 28.19 28.19 28.19 0 0 0
17/02/2020
28.19
 0 28.19 28.19 28.19 0 0 0
14/02/2020
28.19
 0 28.19 28.19 28.19 0 0 0
13/02/2020
28.19
 32 28.19 28.19 28.19 0 0 0
12/02/2020
28.19
 0 28.19 28.19 28.19 0 0 0
11/02/2020
28.19
 300 28.19 28.19 28.19 200 0 0.0
10/02/2020
24.62
 0 24.62 24.62 24.62 0 0 0
07/02/2020
26.78
 398 20.23 26.78 20.23 0 0 0
06/02/2020
23.81
 0 23.81 23.81 23.81 0 0 0
05/02/2020
23.81
 0 23.81 23.81 23.81 0 0 0
04/02/2020
23.81
 0 23.81 23.81 23.81 0 0 0
03/02/2020
23.81
 1,900 23.81 23.81 23.81 0 0 0
31/01/2020
23.81
 0 23.81 23.81 23.81 0 0 0
30/01/2020
23.81
 0 23.81 23.81 23.81 0 0 0
22/01/2020
23.81
 100 23.81 23.81 23.81 0 0 0
21/01/2020
20.90
 2,800 22.61 23.81 20.90 0 0 0
20/01/2020
23.81
 2,390 22.32 23.81 22.32 0 0 0
17/01/2020
23.81
 1,100 23.81 23.81 23.81 0 0 0
16/01/2020
23.81
 1,000 23.81 23.81 23.81 0 0 0
15/01/2020
23.81
 0 23.81 23.81 23.81 0 0 0
14/01/2020
23.81
 1,000 23.81 23.81 23.81 0 0 0
13/01/2020
22.91
 0 22.91 22.91 22.91 0 0 0
10/01/2020
22.91
 0 22.91 22.91 22.91 0 0 0
09/01/2020
22.91
 0 22.91 22.91 22.91 0 0 0
08/01/2020
22.91
 0 22.91 22.91 22.91 0 0 0
07/01/2020
22.91
 0 22.91 22.91 22.91 0 0 0
06/01/2020
22.91
 810 23.06 23.06 22.91 0 0 0
03/01/2020
22.54
 0 22.54 22.54 22.54 0 0 0
02/01/2020
22.54
 0 22.54 22.54 22.54 0 0 0
31/12/2019
22.54
 10 22.54 22.54 22.54 0 10 -0.0
30/12/2019
22.32
 7,500 22.69 22.69 22.32 0 4,500 -0.1
27/12/2019
22.69
 2,000 22.69 22.69 21.57 0 0 0
26/12/2019
22.69
 2,400 22.69 22.69 22.69 0 2,400 -0.1
25/12/2019
22.69
 5,100 22.69 23.06 22.69 0 5,100 -0.2
24/12/2019
22.69
 3,000 22.69 22.69 22.69 0 3,000 -0.1
23/12/2019
22.69
 1,500 22.69 22.69 22.69 0 0 0
20/12/2019
22.69
 0 22.69 22.69 22.69 0 0 0
19/12/2019
22.69
 500 22.69 22.69 22.69 0 0 0
18/12/2019
23.14
 0 23.14 23.14 23.14 0 0 0
17/12/2019
23.14
 0 23.14 23.14 23.14 0 0 0
16/12/2019
23.14
 0 23.14 23.14 23.14 0 0 0
13/12/2019
23.14
 0 23.14 23.14 23.14 0 0 0
12/12/2019
23.43
 3,500 22.84 23.43 22.84 3,500 0 0.1
11/12/2019
23.06
 0 23.06 23.06 23.06 0 0 0
10/12/2019
23.06
 0 23.06 23.06 23.06 0 0 0
09/12/2019
23.06
 0 23.06 23.06 23.06 0 0 0
06/12/2019
23.06
 0 23.06 23.06 23.06 0 0 0
05/12/2019
23.06
 0 23.06 23.06 23.06 0 0 0
04/12/2019
23.06
 1,000 23.06 23.06 23.06 0 0 0
03/12/2019
23.06
 400 23.06 23.06 23.06 0 0 0
02/12/2019
23.66
 0 23.66 23.66 23.66 0 0 0
29/11/2019
23.66
 0 23.66 23.66 23.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |