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)
18/11/2019
21.15
 100 21.15 21.15 21.15 0 0 0
15/11/2019
21.09
 0 21.09 21.09 21.09 0 0 0
14/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2019
21.09
 0 21.09 21.09 21.09 0 0 0
13/11/2019
21.35
 5,700 21.10 21.35 21.04 0 0 0
12/11/2019
21.04
 1,610 20.73 21.04 17.51 0 0 0
11/11/2019
20.54
 500 20.54 20.54 19.80 0 0 0
08/11/2019
20.54
 0 20.54 20.54 20.54 0 0 0
07/11/2019
20.54
 0 20.54 20.54 20.54 0 0 0
06/11/2019
20.54
 0 20.54 20.54 20.54 0 0 0
05/11/2019
20.54
 0 20.54 20.54 20.54 0 0 0
04/11/2019
20.54
 0 20.54 20.54 20.54 0 0 0
01/11/2019
20.54
 1,600 20.54 20.54 20.54 0 0 0
31/10/2019
20.54
 0 20.54 20.54 20.54 0 0 0
30/10/2019
20.54
 0 20.54 20.54 20.54 0 0 0
29/10/2019
20.54
 0 20.54 20.54 20.54 0 0 0
28/10/2019
20.54
 4,200 20.54 20.54 20.54 0 0 0
25/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
24/10/2019
20.42
 800 20.42 20.42 20.42 0 0 0
23/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
22/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
21/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
18/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
17/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
16/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
15/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
14/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
11/10/2019
20.42
 2,500 20.42 21.66 20.42 0 0 0
10/10/2019
20.42
 23 20.42 20.42 20.42 0 0 0
09/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
08/10/2019
20.42
 100 20.42 20.42 20.42 0 0 0
07/10/2019
20.11
 0 20.11 20.11 20.11 0 0 0
04/10/2019
20.11
 84 20.11 20.11 20.11 0 0 0
03/10/2019
19.92
 1,100 22.21 22.21 19.92 0 0 0
02/10/2019
19.80
 0 19.80 19.80 19.80 0 0 0
01/10/2019
19.80
 0 19.80 19.80 19.80 0 0 0
30/09/2019
19.80
 1,500 19.80 19.80 19.80 0 0 0
27/09/2019
19.74
 7,000 19.80 19.80 19.74 0 0 0
26/09/2019
19.74
 0 19.74 19.74 19.74 0 0 0
25/09/2019
19.74
 1,400 19.74 19.74 19.18 0 0 0
24/09/2019
19.74
 5,600 19.49 19.80 19.49 0 0 0
23/09/2019
19.24
 0 19.24 19.24 19.24 0 0 0
20/09/2019
19.24
 0 19.24 19.24 19.24 0 0 0
19/09/2019
19.24
 900 19.49 19.49 19.24 0 0 0
18/09/2019
19.31
 0 19.31 19.31 19.31 0 0 0
17/09/2019
19.49
 4,200 19.49 19.49 19.18 0 0 0
16/09/2019
19.37
 0 19.37 19.37 19.37 0 0 0
13/09/2019
19.49
 1,300 19.18 19.49 19.18 0 0 0
12/09/2019
19.18
 1,600 19.18 19.18 19.18 0 0 0
11/09/2019
19.18
 0 19.18 19.18 19.18 0 0 0
10/09/2019
19.12
 3,000 19.18 19.18 19.12 0 0 0
09/09/2019
19.06
 200 19.06 19.06 16.34 0 0 0
06/09/2019
19.18
 0 19.18 19.18 19.18 0 0 0
05/09/2019
19.18
 4,700 19.18 19.18 19.18 4,000 0 0.1
04/09/2019
19.18
 800 19.18 19.18 19.18 0 0 0
03/09/2019
19.49
 200 19.49 19.49 19.49 0 0 0
30/08/2019
19.18
 500 19.18 19.18 19.18 0 0 0
29/08/2019
19.18
 800 19.18 19.18 19.18 0 0 0
28/08/2019
19.12
 0 19.12 19.12 19.12 0 0 0
27/08/2019
19.12
 0 19.12 19.12 19.12 0 0 0
26/08/2019
19.12
 0 19.12 19.12 19.12 0 0 0
23/08/2019
19.12
 2,800 19.12 19.12 19.12 0 0 0
22/08/2019
19.00
 3,284 19.06 19.06 19.00 0 0 0
21/08/2019
19.06
 0 19.06 19.06 19.06 0 0 0
20/08/2019
19.06
 0 19.06 19.06 19.06 0 0 0
19/08/2019
19.06
 0 19.06 19.06 19.06 0 0 0
16/08/2019
19.00
 3,500 19.06 19.06 19.00 0 0 0
15/08/2019
19.18
 6,500 19.49 19.49 19.00 0 4,000 -0.1
14/08/2019
18.93
 0 18.93 18.93 18.93 0 0 0
13/08/2019
18.93
 0 18.93 18.93 18.93 0 0 0
12/08/2019
18.93
 0 18.93 18.93 18.93 0 0 0
09/08/2019
18.93
 0 18.93 18.93 18.93 0 0 0
08/08/2019
19.18
 11,900 19.06 19.18 18.93 0 0 0
07/08/2019
19.18
 500 19.18 19.18 19.18 0 0 0
06/08/2019
19.31
 0 19.31 19.31 19.31 0 0 0
05/08/2019
19.31
 0 19.31 19.31 19.31 0 0 0
02/08/2019
19.18
 1,700 19.49 19.49 19.18 0 0 0
01/08/2019
19.49
 2,200 19.80 19.80 19.49 0 0 0
31/07/2019
19.80
 2,200 20.42 20.42 19.80 0 0 0
30/07/2019
19.80
 0 19.80 19.80 19.80 0 0 0
29/07/2019
19.80
 0 19.80 19.80 19.80 0 0 0
26/07/2019
19.80
 3,000 19.80 19.80 19.80 0 0 0
25/07/2019
20.36
 0 20.36 20.36 20.36 0 0 0
24/07/2019
20.36
 500 20.36 20.36 20.36 0 0 0
23/07/2019
19.80
 6,000 20.42 20.42 19.80 0 0 0
22/07/2019
20.79
 0 20.79 20.79 20.79 0 0 0
19/07/2019
20.79
 0 20.79 20.79 20.79 0 0 0
18/07/2019
20.79
 0 20.79 20.79 20.79 0 0 0
17/07/2019
22.58
 4,000 20.73 22.58 20.73 2,000 0 0.1
16/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
15/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
12/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
11/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
10/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
09/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
08/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
05/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
04/07/2019
20.42
 1,900 20.42 20.42 20.42 100 0 0.0
03/07/2019
20.42
 300 20.42 20.42 20.42 300 0 0.0
02/07/2019
22.89
 0 22.89 22.89 22.89 0 0 0
01/07/2019
22.89
 0 22.89 22.89 22.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |