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)
20/02/2019
25.37
 2,200 23.23 25.37 22.89 0 0 0
19/02/2019
26.41
 0 26.41 26.41 26.41 0 0 0
18/02/2019
26.41
 0 26.41 26.41 26.41 0 0 0
15/02/2019
26.41
 0 26.41 26.41 26.41 0 0 0
14/02/2019
26.41
 0 26.41 26.41 26.41 0 0 0
13/02/2019
26.55
 2,500 22.95 26.55 22.95 0 0 0
12/02/2019
26.69
 0 26.69 26.69 26.69 0 0 0
11/02/2019
27.24
 3,500 23.23 27.24 23.23 0 0 0
01/02/2019
27.31
 0 27.31 27.31 27.31 0 0 0
31/01/2019
27.31
 0 27.31 27.31 27.31 0 0 0
30/01/2019
27.31
 0 27.31 27.31 27.31 0 0 0
29/01/2019
27.31
 100 27.31 27.31 27.31 0 0 0
28/01/2019
25.86
 0 25.86 25.86 25.86 0 0 0
25/01/2019
25.86
 100 25.86 25.86 25.86 0 0 0
24/01/2019
30.35
 0 30.35 30.35 30.35 0 0 0
23/01/2019
30.35
 0 30.35 30.35 30.35 0 0 0
22/01/2019
30.35
 0 30.35 30.35 30.35 0 0 0
21/01/2019
30.35
 100 30.35 30.35 30.35 0 0 0
18/01/2019
26.55
 0 26.55 26.55 26.55 0 0 0
17/01/2019
26.55
 0 26.55 26.55 26.55 0 0 0
16/01/2019
26.55
 0 26.55 26.55 26.55 0 0 0
15/01/2019
27.52
 1,500 22.54 27.52 22.47 0 0 0
14/01/2019
26.27
 0 26.27 26.27 26.27 0 0 0
11/01/2019
26.27
 0 26.27 26.27 26.27 0 0 0
10/01/2019
26.27
 0 26.27 26.27 26.27 0 0 0
09/01/2019
26.27
 0 26.27 26.27 26.27 0 0 0
08/01/2019
26.27
 0 26.27 26.27 26.27 0 0 0
07/01/2019
26.27
 0 26.27 26.27 26.27 0 0 0
04/01/2019
26.27
 0 26.27 26.27 26.27 0 0 0
03/01/2019
26.27
 0 26.27 26.27 26.27 0 0 0
02/01/2019
26.27
 0 26.27 26.27 26.27 0 0 0
28/12/2018
26.27
 3,700 26.27 26.27 26.27 0 0 0
27/12/2018
25.58
 2,500 26.20 26.27 25.58 0 0 0
26/12/2018
26.76
 400 26.76 26.76 26.76 0 0 0
25/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
24/12/2018
26.83
 1,900 26.83 26.83 26.83 0 0 0
21/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
20/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
19/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
18/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
17/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
14/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
13/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
12/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
11/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
10/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
07/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
06/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
05/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
04/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
03/12/2018
26.83
 0 26.83 26.83 26.83 0 0 0
30/11/2018
26.83
 0 26.83 26.83 26.83 0 0 0
29/11/2018
26.83
 0 26.83 26.83 26.83 0 0 0
28/11/2018: Cổ tức tiền mặt tỉ lệ: 15%
28/11/2018
26.83
 100 26.83 26.83 26.83 0 0 0
27/11/2018
26.27
 0 26.27 26.27 26.27 0 0 0
26/11/2018
26.27
 0 26.27 26.27 26.27 0 0 0
23/11/2018
26.27
 0 26.27 26.27 26.27 0 0 0
22/11/2018
26.27
 0 26.27 26.27 26.27 0 0 0
21/11/2018
26.27
 500 26.27 26.27 26.27 0 0 0
20/11/2018
23.81
 100 23.81 23.81 23.81 0 0 0
19/11/2018
26.94
 0 26.94 26.94 26.94 0 0 0
16/11/2018
26.94
 0 26.94 26.94 26.94 0 0 0
15/11/2018
26.94
 100 26.94 26.94 26.94 0 0 0
14/11/2018
26.21
 0 26.21 26.21 26.21 0 0 0
13/11/2018
26.21
 0 26.21 26.21 26.21 0 0 0
12/11/2018
26.21
 0 26.21 26.21 26.21 0 0 0
09/11/2018
26.21
 0 26.21 26.21 26.21 0 0 0
08/11/2018
26.21
 0 26.21 26.21 26.21 0 0 0
07/11/2018
26.21
 0 26.21 26.21 26.21 0 0 0
06/11/2018
26.21
 100 26.21 26.21 26.21 0 0 0
05/11/2018
25.28
 500 25.21 25.28 25.21 0 0 0
02/11/2018
25.21
 2,100 23.28 25.21 23.28 0 0 0
01/11/2018
25.28
 0 25.28 25.28 25.28 0 0 0
31/10/2018
25.28
 0 25.28 25.28 25.28 0 0 0
30/10/2018
25.28
 0 25.28 25.28 25.28 0 0 0
29/10/2018
25.28
 0 25.28 25.28 25.28 0 0 0
26/10/2018
25.28
 0 25.28 25.28 25.28 0 0 0
25/10/2018
25.28
 0 25.28 25.28 25.28 0 0 0
24/10/2018
25.28
 0 25.28 25.28 25.28 0 0 0
23/10/2018
25.28
 0 25.28 25.28 25.28 0 0 0
22/10/2018
25.28
 214 25.28 25.28 25.28 0 0 0
19/10/2018
22.62
 0 22.62 22.62 22.62 0 0 0
18/10/2018
22.62
 0 22.62 22.62 22.62 0 0 0
17/10/2018
22.62
 0 22.62 22.62 22.62 0 0 0
16/10/2018
22.62
 0 22.62 22.62 22.62 0 0 0
15/10/2018
22.62
 0 22.62 22.62 22.62 0 0 0
12/10/2018
22.62
 0 22.62 22.62 22.62 0 0 0
11/10/2018
22.62
 0 22.62 22.62 22.62 0 0 0
10/10/2018
22.62
 0 22.62 22.62 22.62 0 0 0
09/10/2018
22.62
 0 22.62 22.62 22.62 0 0 0
08/10/2018
22.62
 0 22.62 22.62 22.62 0 0 0
05/10/2018
22.62
 0 22.62 22.62 22.62 0 0 0
04/10/2018
22.62
 1,000 22.62 22.62 22.62 0 0 0
03/10/2018
24.81
 0 24.81 24.81 24.81 0 0 0
02/10/2018
24.81
 0 24.81 24.81 24.81 0 0 0
01/10/2018
24.81
 0 24.81 24.81 24.81 0 0 0
28/09/2018
25.94
 300 24.28 25.94 24.28 0 0 0
27/09/2018
23.81
 100 23.81 23.81 23.81 0 0 0
26/09/2018
23.15
 100 23.15 23.15 23.15 0 0 0
25/09/2018
20.62
 1,900 21.48 21.68 20.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |