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)
16/07/2019
23.78
 0 23.78 23.78 23.78 0 0 0
15/07/2019
23.78
 0 23.78 23.78 23.78 0 0 0
12/07/2019
23.78
 0 23.78 23.78 23.78 0 0 0
11/07/2019
23.78
 0 23.78 23.78 23.78 0 0 0
10/07/2019
23.78
 0 23.78 23.78 23.78 0 0 0
09/07/2019
23.78
 0 23.78 23.78 23.78 0 0 0
08/07/2019
23.78
 0 23.78 23.78 23.78 0 0 0
05/07/2019
23.78
 0 23.78 23.78 23.78 0 0 0
04/07/2019
23.78
 1,900 23.78 23.78 23.78 100 0 0.0
03/07/2019
23.78
 300 23.78 23.78 23.78 300 0 0.0
02/07/2019
26.66
 0 26.66 26.66 26.66 0 0 0
01/07/2019
26.66
 0 26.66 26.66 26.66 0 0 0
28/06/2019
26.66
 0 26.66 26.66 26.66 0 0 0
27/06/2019
26.66
 100 26.66 26.66 26.66 0 0 0
26/06/2019
24.50
 200 23.78 24.50 23.78 100 0 0.0
25/06/2019
23.85
 0 23.85 23.85 23.85 0 0 0
24/06/2019
23.85
 0 23.85 23.85 23.85 0 0 0
21/06/2019
23.85
 300 23.85 23.85 23.85 0 0 0
20/06/2019
25.58
 0 25.58 25.58 25.58 0 0 0
19/06/2019
25.58
 0 25.58 25.58 25.58 0 0 0
18/06/2019
25.58
 0 25.58 25.58 25.58 0 0 0
17/06/2019
25.58
 0 25.58 25.58 25.58 0 0 0
14/06/2019
25.58
 0 25.58 25.58 25.58 0 0 0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
13/06/2019
25.58
 0 25.58 25.58 25.58 0 0 0
12/06/2019
25.58
 200 25.58 25.58 23.51 0 0 0
11/06/2019
23.51
 0 23.51 23.51 23.51 0 0 0
10/06/2019
23.51
 0 23.51 23.51 23.51 0 0 0
07/06/2019
23.51
 0 23.51 23.51 23.51 0 0 0
06/06/2019
23.51
 3,000 23.51 23.51 23.51 0 0 0
05/06/2019
23.51
 0 23.51 23.51 23.51 0 0 0
04/06/2019
23.51
 0 23.51 23.51 23.51 0 0 0
03/06/2019
23.51
 500 23.51 23.51 23.51 0 0 0
31/05/2019
23.51
 500 23.51 23.51 23.51 0 0 0
30/05/2019
23.51
 1,200 23.51 23.51 23.51 0 0 0
29/05/2019
23.51
 500 23.51 23.51 23.51 0 0 0
28/05/2019
23.85
 200 23.85 23.85 23.85 0 0 0
27/05/2019
23.85
 400 23.85 23.85 23.85 0 0 0
24/05/2019
23.85
 3,000 23.85 23.85 20.47 0 0 0
23/05/2019
23.92
 6,400 23.85 24.20 23.85 0 0 0
22/05/2019
23.85
 0 23.85 23.85 23.85 0 0 0
21/05/2019
23.85
 0 23.85 23.85 23.85 0 0 0
20/05/2019
23.85
 200 23.85 23.85 23.85 0 0 0
17/05/2019
23.85
 400 23.85 23.85 23.85 0 0 0
16/05/2019
23.51
 100 23.51 23.51 23.51 0 0 0
15/05/2019
24.20
 700 24.20 24.20 24.20 0 0 0
14/05/2019
23.85
 0 23.85 23.85 23.85 0 0 0
13/05/2019
23.85
 0 23.85 23.85 23.85 0 0 0
10/05/2019
23.85
 0 23.85 23.85 23.85 0 0 0
09/05/2019
23.85
 100 23.85 23.85 23.85 0 0 0
08/05/2019
23.85
 900 24.20 24.20 23.85 0 0 0
07/05/2019
23.85
 100 23.85 23.85 23.85 0 0 0
06/05/2019
23.16
 100 23.16 23.16 23.16 0 0 0
03/05/2019
24.06
 1,309 24.20 24.20 24.06 0 0 0
02/05/2019
24.20
 314 24.20 24.20 24.20 0 0 0
26/04/2019
24.20
 800 24.13 24.20 24.13 0 0 0
25/04/2019
24.20
 10,600 23.85 24.20 23.85 0 0 0
24/04/2019
22.82
 0 22.82 22.82 22.82 0 0 0
23/04/2019
22.82
 4,600 22.82 22.82 22.82 0 0 0
22/04/2019
23.44
 100 23.44 23.44 23.44 0 0 0
19/04/2019
23.16
 0 23.16 23.16 23.16 0 0 0
18/04/2019
22.89
 1,150 22.82 23.44 22.82 0 0 0
17/04/2019
24.06
 1,359 22.47 24.75 22.13 0 0 0
16/04/2019
24.20
 0 24.20 24.20 24.20 0 0 0
12/04/2019
24.20
 0 24.20 24.20 24.20 0 0 0
11/04/2019
24.20
 100 24.20 24.89 24.20 0 0 0
10/04/2019
24.82
 214 24.82 24.82 24.82 0 0 0
09/04/2019
24.68
 700 23.51 24.68 23.51 0 0 0
08/04/2019
24.96
 700 23.51 24.96 23.51 0 0 0
05/04/2019
25.17
 0 25.17 25.17 25.17 0 0 0
04/04/2019
25.17
 0 25.17 25.17 25.17 0 0 0
03/04/2019
25.17
 5,000 25.17 25.17 25.17 0 0 0
02/04/2019
25.24
 0 25.24 25.24 25.24 0 0 0
01/04/2019
25.24
 200 25.24 25.24 25.24 0 0 0
29/03/2019
25.51
 1,700 24.61 25.51 24.61 0 0 0
28/03/2019
28.90
 60 28.90 28.90 28.90 0 0 0
27/03/2019
28.90
 100 28.90 28.90 25.24 0 0 0
26/03/2019
25.44
 0 25.44 25.44 25.44 0 0 0
25/03/2019
25.44
 160 25.44 25.44 25.44 0 0 0
22/03/2019
24.20
 0 24.20 24.20 24.20 0 0 0
21/03/2019
24.20
 1,800 24.20 24.20 24.20 0 0 0
20/03/2019
25.58
 0 25.58 25.58 25.58 0 0 0
19/03/2019
25.58
 0 25.58 25.58 25.58 0 0 0
18/03/2019
25.58
 0 25.58 25.58 25.58 0 0 0
15/03/2019
25.58
 200 25.58 25.58 25.58 0 0 0
14/03/2019
25.93
 100 25.93 25.93 25.93 0 0 0
13/03/2019
24.13
 2,100 25.31 25.31 23.51 0 0 0
12/03/2019
25.37
 900 25.58 25.58 24.20 0 0 0
11/03/2019
25.37
 3,300 26.90 26.90 23.51 0 0 0
08/03/2019
25.58
 0 25.58 25.58 25.58 0 0 0
07/03/2019
25.58
 0 25.58 25.58 25.58 0 0 0
06/03/2019
25.58
 0 25.58 25.58 25.58 0 0 0
05/03/2019
25.58
 100 25.58 25.58 25.58 0 0 0
04/03/2019
25.65
 0 25.65 25.65 25.65 0 0 0
01/03/2019
25.58
 400 25.79 25.79 25.58 0 0 0
28/02/2019
25.44
 1,100 24.20 25.44 24.20 0 0 0
27/02/2019
25.51
 0 25.51 25.51 25.51 0 0 0
26/02/2019
25.51
 0 25.51 25.51 25.51 0 0 0
25/02/2019
25.51
 0 25.51 25.51 25.51 0 0 0
22/02/2019
25.51
 100 25.51 25.51 25.51 0 0 0
21/02/2019
25.58
 700 24.20 25.58 23.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |