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)
15/04/2020
25.29
 300 25.29 25.29 25.29 0 0 0
14/04/2020
29.69
 0 29.69 29.69 29.69 0 0 0
13/04/2020
29.69
 0 29.69 29.69 29.69 0 0 0
10/04/2020
29.69
 0 29.69 29.69 29.69 0 0 0
09/04/2020
29.69
 100 29.69 29.69 29.69 0 0 0
08/04/2020
26.97
 400 25.88 26.97 25.88 0 0 0
07/04/2020
22.58
 13,100 22.58 25.16 22.58 0 0 0
06/04/2020
26.52
 100 26.52 26.52 26.52 0 0 0
03/04/2020
23.22
 0 23.22 23.22 23.22 0 0 0
01/04/2020
23.22
 100 23.22 23.22 23.22 0 0 0
31/03/2020
23.03
 600 23.22 23.22 19.21 0 0 0
30/03/2020
21.61
 600 21.61 21.61 21.61 0 0 0
27/03/2020
23.61
 1,600 23.68 28.98 23.61 0 0 0
26/03/2020
27.75
 100 27.75 27.75 27.75 0 0 0
25/03/2020
32.60
 100 32.60 32.60 32.60 0 0 0
24/03/2020
30.08
 0 30.08 30.08 30.08 0 0 0
23/03/2020
30.08
 100 30.08 30.08 30.08 0 0 0
20/03/2020
26.26
 520 26.26 26.26 26.26 0 0 0
19/03/2020
30.86
 35 30.86 30.86 30.86 0 0 0
18/03/2020
30.86
 75 30.86 30.86 30.86 0 0 0
17/03/2020
30.86
 20 30.86 30.86 30.86 0 0 0
16/03/2020
30.86
 20 30.86 30.86 30.86 0 0 0
13/03/2020
30.86
 0 30.86 30.86 30.86 0 0 0
12/03/2020
30.86
 0 30.86 30.86 30.86 0 0 0
11/03/2020
30.86
 0 30.86 30.86 30.86 0 0 0
10/03/2020
30.86
 0 30.86 30.86 30.86 0 0 0
09/03/2020
30.86
 70 30.86 30.86 30.86 0 0 0
06/03/2020
30.86
 100 30.86 30.86 30.86 0 0 0
05/03/2020
29.69
 0 29.69 29.69 29.69 0 0 0
04/03/2020
29.69
 0 29.69 29.69 29.69 0 0 0
03/03/2020
29.69
 0 29.69 29.69 29.69 0 0 0
02/03/2020
29.69
 0 29.69 29.69 29.69 0 0 0
28/02/2020
29.69
 0 29.69 29.69 29.69 0 0 0
27/02/2020
29.69
 0 29.69 29.69 29.69 0 0 0
26/02/2020
29.69
 0 29.69 29.69 29.69 0 0 0
25/02/2020
29.69
 0 29.69 29.69 29.69 0 0 0
24/02/2020
29.69
 0 29.69 29.69 29.69 0 0 0
21/02/2020
29.69
 100 29.69 29.69 29.69 0 0 0
20/02/2020
27.95
 0 27.95 27.95 27.95 0 0 0
19/02/2020
27.95
 100 27.95 27.95 27.95 0 0 0
18/02/2020
24.52
 0 24.52 24.52 24.52 0 0 0
17/02/2020
24.52
 0 24.52 24.52 24.52 0 0 0
14/02/2020
24.52
 0 24.52 24.52 24.52 0 0 0
13/02/2020
24.52
 32 24.52 24.52 24.52 0 0 0
12/02/2020
24.52
 0 24.52 24.52 24.52 0 0 0
11/02/2020
24.52
 300 24.52 24.52 24.52 200 0 0.0
10/02/2020
21.41
 0 21.41 21.41 21.41 0 0 0
07/02/2020
23.29
 398 17.60 23.29 17.60 0 0 0
06/02/2020
20.70
 0 20.70 20.70 20.70 0 0 0
05/02/2020
20.70
 0 20.70 20.70 20.70 0 0 0
04/02/2020
20.70
 0 20.70 20.70 20.70 0 0 0
03/02/2020
20.70
 1,900 20.70 20.70 20.70 0 0 0
31/01/2020
20.70
 0 20.70 20.70 20.70 0 0 0
30/01/2020
20.70
 0 20.70 20.70 20.70 0 0 0
22/01/2020
20.70
 100 20.70 20.70 20.70 0 0 0
21/01/2020
18.18
 2,800 19.67 20.70 18.18 0 0 0
20/01/2020
20.70
 2,390 19.41 20.70 19.41 0 0 0
17/01/2020
20.70
 1,100 20.70 20.70 20.70 0 0 0
16/01/2020
20.70
 1,000 20.70 20.70 20.70 0 0 0
15/01/2020
20.70
 0 20.70 20.70 20.70 0 0 0
14/01/2020
20.70
 1,000 20.70 20.70 20.70 0 0 0
13/01/2020
19.92
 0 19.92 19.92 19.92 0 0 0
10/01/2020
19.92
 0 19.92 19.92 19.92 0 0 0
09/01/2020
19.92
 0 19.92 19.92 19.92 0 0 0
08/01/2020
19.92
 0 19.92 19.92 19.92 0 0 0
07/01/2020
19.92
 0 19.92 19.92 19.92 0 0 0
06/01/2020
19.92
 810 20.05 20.05 19.92 0 0 0
03/01/2020
19.60
 0 19.60 19.60 19.60 0 0 0
02/01/2020
19.60
 0 19.60 19.60 19.60 0 0 0
31/12/2019
19.60
 10 19.60 19.60 19.60 0 10 -0.0
30/12/2019
19.41
 7,500 19.73 19.73 19.41 0 4,500 -0.1
27/12/2019
19.73
 2,000 19.73 19.73 18.76 0 0 0
26/12/2019
19.73
 2,400 19.73 19.73 19.73 0 2,400 -0.1
25/12/2019
19.73
 5,100 19.73 20.05 19.73 0 5,100 -0.2
24/12/2019
19.73
 3,000 19.73 19.73 19.73 0 3,000 -0.1
23/12/2019
19.73
 1,500 19.73 19.73 19.73 0 0 0
20/12/2019
19.73
 0 19.73 19.73 19.73 0 0 0
19/12/2019
19.73
 500 19.73 19.73 19.73 0 0 0
18/12/2019
20.12
 0 20.12 20.12 20.12 0 0 0
17/12/2019
20.12
 0 20.12 20.12 20.12 0 0 0
16/12/2019
20.12
 0 20.12 20.12 20.12 0 0 0
13/12/2019
20.12
 0 20.12 20.12 20.12 0 0 0
12/12/2019
20.38
 3,500 19.86 20.38 19.86 3,500 0 0.1
11/12/2019
20.05
 0 20.05 20.05 20.05 0 0 0
10/12/2019
20.05
 0 20.05 20.05 20.05 0 0 0
09/12/2019
20.05
 0 20.05 20.05 20.05 0 0 0
06/12/2019
20.05
 0 20.05 20.05 20.05 0 0 0
05/12/2019
20.05
 0 20.05 20.05 20.05 0 0 0
04/12/2019
20.05
 1,000 20.05 20.05 20.05 0 0 0
03/12/2019
20.05
 400 20.05 20.05 20.05 0 0 0
02/12/2019
20.57
 0 20.57 20.57 20.57 0 0 0
29/11/2019
20.57
 0 20.57 20.57 20.57 0 0 0
28/11/2019
20.57
 0 20.57 20.57 20.57 0 0 0
27/11/2019
20.57
 0 20.57 20.57 20.57 0 0 0
26/11/2019
20.57
 0 20.57 20.57 20.57 0 0 0
25/11/2019
20.38
 1,900 20.70 20.70 20.38 0 0 0
22/11/2019
20.38
 0 20.38 20.38 20.38 0 0 0
21/11/2019
20.38
 3,578 20.44 20.44 17.66 0 0 0
20/11/2019
20.70
 1,200 20.76 20.76 20.70 0 0 0
19/11/2019
21.35
 2,200 20.70 21.35 20.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |