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)
07/09/2020
23.66
 100 23.66 23.66 23.66 0 0 0
04/09/2020
24.68
 2,600 23.93 24.68 23.93 0 0 0
03/09/2020
23.60
 300 23.60 23.60 20.97 0 0 0
01/09/2020
24.61
 109 24.61 24.61 20.63 0 0 0
31/08/2020
24.20
 0 24.20 24.20 24.20 0 0 0
28/08/2020
24.20
 600 24.20 24.20 24.20 0 0 0
27/08/2020
23.93
 0 23.93 23.93 23.93 0 0 0
26/08/2020
23.93
 701 23.93 23.93 23.93 0 0 0
25/08/2020
23.93
 200 23.93 23.93 23.93 0 0 0
24/08/2020
23.93
 0 23.93 23.93 23.93 0 0 0
21/08/2020
23.93
 0 23.93 23.93 23.93 0 0 0
20/08/2020
23.93
 100 23.93 23.93 23.93 0 0 0
19/08/2020
23.93
 2,400 23.93 23.93 23.93 0 400 -0.0
18/08/2020
23.80
 0 23.80 23.80 23.80 0 0 0
17/08/2020
24.27
 800 20.63 24.27 20.63 0 100 -0.0
14/08/2020
24.27
 100 24.27 24.27 24.27 0 0 0
13/08/2020
23.93
 0 23.93 23.93 23.93 0 0 0
12/08/2020
23.93
 26,100 23.60 23.93 23.60 500 0 0.0
11/08/2020
23.60
 0 23.60 23.60 23.60 0 0 0
10/08/2020
23.93
 1,900 23.60 23.93 23.60 0 0 0
07/08/2020
26.50
 100 26.50 26.50 26.50 0 0 0
06/08/2020
23.93
 700 23.93 23.93 23.93 0 0 0
05/08/2020
23.93
 10 23.93 23.93 23.93 0 0 0
04/08/2020
23.93
 42,600 24.07 24.07 23.66 0 0 0
03/08/2020
22.92
 13,200 24.20 24.20 22.92 0 0 0
31/07/2020
23.60
 1,200 23.60 23.60 23.60 0 0 0
30/07/2020
23.60
 2,600 22.92 23.60 22.92 0 0 0
29/07/2020
24.07
 0 24.07 24.07 24.07 0 0 0
28/07/2020
23.93
 2,200 24.14 24.14 23.93 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2020
24.14
 2,100 24.27 24.27 24.14 0 0 0
24/07/2020
23.93
 0 23.93 23.93 23.93 0 0 0
23/07/2020
23.93
 5,700 23.93 23.93 23.93 0 0 0
22/07/2020
23.93
 1,000 23.93 23.93 23.93 0 0 0
21/07/2020
23.93
 0 23.93 23.93 23.93 0 0 0
20/07/2020
23.93
 300 23.93 23.93 23.93 0 0 0
17/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
16/07/2020
23.87
 100 23.87 23.87 23.87 0 0 0
15/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
14/07/2020
23.87
 100 23.87 23.87 23.87 0 0 0
13/07/2020
23.48
 0 23.48 23.48 23.48 0 0 0
10/07/2020
23.48
 0 23.48 23.48 23.48 0 0 0
09/07/2020
23.61
 2,000 23.29 23.61 23.29 0 0 0
08/07/2020
22.96
 646 22.96 22.96 22.96 0 0 0
07/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
06/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
03/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
02/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
01/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
30/06/2020
23.87
 100 23.87 23.87 23.87 0 0 0
29/06/2020
22.64
 700 23.22 23.22 22.64 0 0 0
26/06/2020
23.29
 0 23.29 23.29 23.29 0 0 0
25/06/2020
23.29
 100 23.29 23.29 23.29 0 0 0
24/06/2020
23.29
 0 23.29 23.29 23.29 0 0 0
23/06/2020
23.29
 1,000 23.29 23.29 23.29 0 0 0
22/06/2020
23.09
 50 23.09 23.09 23.09 0 0 0
19/06/2020
22.71
 300 23.87 23.87 22.71 0 0 0
18/06/2020
22.64
 4,300 23.81 23.81 22.64 0 0 0
17/06/2020
22.83
 207 22.83 22.83 22.83 6 200 -0.0
16/06/2020
22.64
 100 22.64 22.64 22.64 0 0 0
15/06/2020
23.81
 50 23.81 23.81 23.81 0 0 0
12/06/2020
23.81
 401 23.81 23.81 23.81 0 0 0
11/06/2020
23.93
 20,456 23.93 23.93 23.93 0 0 0
10/06/2020
23.93
 32 23.93 23.93 23.93 10 0 0.0
09/06/2020
23.93
 1,000 23.93 23.93 23.93 0 0 0
08/06/2020
24.58
 400 24.26 24.58 24.26 0 0 0
05/06/2020
24.26
 1,532 24.26 24.26 24.26 0 0 0
04/06/2020
25.23
 1,000 25.23 25.23 25.23 0 0 0
03/06/2020
24.90
 8,000 23.93 24.90 23.93 0 0 0
02/06/2020
24.26
 5,200 23.61 24.26 23.61 0 0 0
01/06/2020
23.42
 1,000 23.42 23.42 23.42 0 0 0
29/05/2020
23.29
 0 23.29 23.29 23.29 0 0 0
28/05/2020
23.29
 0 23.29 23.29 23.29 0 0 0
27/05/2020
23.29
 3,078 23.29 23.29 23.29 0 0 0
26/05/2020
23.29
 421 23.29 23.29 23.29 0 0 0
25/05/2020
23.61
 300 23.09 23.61 23.09 0 0 0
22/05/2020
23.61
 500 23.61 23.61 23.61 0 0 0
21/05/2020
23.61
 849 23.93 23.93 23.61 0 0 0
20/05/2020
23.93
 550 23.93 23.93 23.93 0 0 0
19/05/2020
22.64
 1,300 23.29 23.29 22.64 0 0 0
18/05/2020
22.77
 4,100 22.64 22.77 22.64 0 0 0
15/05/2020
24.84
 100 24.84 24.84 24.84 0 0 0
14/05/2020
23.48
 100 23.48 23.48 23.48 0 0 0
13/05/2020
22.64
 3,700 23.61 23.61 22.38 0 0 0
12/05/2020
23.61
 0 23.61 23.61 23.61 0 0 0
11/05/2020
23.61
 100 23.61 23.61 23.61 0 0 0
08/05/2020
27.10
 0 27.10 27.10 27.10 0 0 0
07/05/2020
27.10
 0 27.10 27.10 27.10 0 0 0
06/05/2020
27.10
 0 27.10 27.10 27.10 0 0 0
05/05/2020
24.19
 200 29.95 29.95 24.19 0 0 0
04/05/2020
26.13
 0 26.13 26.13 26.13 0 0 0
29/04/2020
26.13
 100 26.13 26.13 26.13 0 0 0
28/04/2020
24.19
 700 25.81 25.81 24.19 0 0 0
27/04/2020
25.81
 100 25.81 25.81 25.81 0 0 0
24/04/2020
23.55
 3,500 23.55 23.55 23.55 0 0 0
23/04/2020
27.69
 100 27.69 27.69 27.69 0 0 0
22/04/2020
24.19
 3,900 27.69 27.69 24.19 0 0 0
21/04/2020
23.29
 700 29.63 29.63 23.29 0 0 0
20/04/2020
27.10
 100 27.10 27.10 27.10 0 0 0
17/04/2020
24.19
 1,600 24.19 24.19 24.19 0 0 0
16/04/2020
28.46
 100 28.46 28.46 28.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |