CTCP Sơn Hải Phòng (hpp)

83.90
3.70
(4.61%)
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
(2026-03-30) 		-1.70 -2.08% 60,900 -4,500 -0.6
78.50
83.90
83.90
2 tháng
(2026-03-02) 		1.20 1.52% 278,000 -123,200 -9.6
75
83.90
83.90
3 tháng
(2026-01-29) 		0.50 0.63% 377,100 -133,200 -10.4
75
83.90
83.90
6 tháng
(2025-10-31) 		1.31 1.65% 564,000 -55,800 -4.0
75
85.91
83.90
12 tháng
(2025-05-05) 		-0.65 -0.80% 844,400 42,400 3.6
74.65
85.91
83.90
24 tháng
(2024-05-09) 		19.61 32.36% 1,765,197 114,302 8.2
60.50
93.38
83.90
36 tháng
(2023-05-15) 		31 63.02% 2,301,990 126,102 9.2
48.32
93.38
83.90
60 tháng
(2021-05-25) 		22.19 38.26% 8,625,498 485,602 29.1
38.94
93.38
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
26.08
 0 26.08 26.08 26.08 0 0 0
13/02/2019
26.22
 2,500 22.67 26.22 22.67 0 0 0
12/02/2019
26.35
 0 26.35 26.35 26.35 0 0 0
11/02/2019
26.90
 3,500 22.94 26.90 22.94 0 0 0
01/02/2019
26.97
 0 26.97 26.97 26.97 0 0 0
31/01/2019
26.97
 0 26.97 26.97 26.97 0 0 0
30/01/2019
26.97
 0 26.97 26.97 26.97 0 0 0
29/01/2019
26.97
 100 26.97 26.97 26.97 0 0 0
28/01/2019
25.53
 0 25.53 25.53 25.53 0 0 0
25/01/2019
25.53
 100 25.53 25.53 25.53 0 0 0
24/01/2019
29.97
 0 29.97 29.97 29.97 0 0 0
23/01/2019
29.97
 0 29.97 29.97 29.97 0 0 0
22/01/2019
29.97
 0 29.97 29.97 29.97 0 0 0
21/01/2019
29.97
 100 29.97 29.97 29.97 0 0 0
18/01/2019
26.22
 0 26.22 26.22 26.22 0 0 0
17/01/2019
26.22
 0 26.22 26.22 26.22 0 0 0
16/01/2019
26.22
 0 26.22 26.22 26.22 0 0 0
15/01/2019
27.17
 1,500 22.26 27.17 22.19 0 0 0
14/01/2019
25.94
 0 25.94 25.94 25.94 0 0 0
11/01/2019
25.94
 0 25.94 25.94 25.94 0 0 0
10/01/2019
25.94
 0 25.94 25.94 25.94 0 0 0
09/01/2019
25.94
 0 25.94 25.94 25.94 0 0 0
08/01/2019
25.94
 0 25.94 25.94 25.94 0 0 0
07/01/2019
25.94
 0 25.94 25.94 25.94 0 0 0
04/01/2019
25.94
 0 25.94 25.94 25.94 0 0 0
03/01/2019
25.94
 0 25.94 25.94 25.94 0 0 0
02/01/2019
25.94
 0 25.94 25.94 25.94 0 0 0
28/12/2018
25.94
 3,700 25.94 25.94 25.94 0 0 0
27/12/2018
25.26
 2,500 25.87 25.94 25.26 0 0 0
26/12/2018
26.42
 400 26.42 26.42 26.42 0 0 0
25/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
24/12/2018
26.49
 1,900 26.49 26.49 26.49 0 0 0
21/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
20/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
19/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
18/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
17/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
14/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
13/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
12/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
11/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
10/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
07/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
06/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
05/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
04/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
03/12/2018
26.49
 0 26.49 26.49 26.49 0 0 0
30/11/2018
26.49
 0 26.49 26.49 26.49 0 0 0
29/11/2018
26.49
 0 26.49 26.49 26.49 0 0 0
28/11/2018: Cổ tức tiền mặt tỉ lệ: 15%
28/11/2018
26.49
 100 26.49 26.49 26.49 0 0 0
27/11/2018
25.94
 0 25.94 25.94 25.94 0 0 0
26/11/2018
25.94
 0 25.94 25.94 25.94 0 0 0
23/11/2018
25.94
 0 25.94 25.94 25.94 0 0 0
22/11/2018
25.94
 0 25.94 25.94 25.94 0 0 0
21/11/2018
25.94
 500 25.94 25.94 25.94 0 0 0
20/11/2018
23.51
 100 23.51 23.51 23.51 0 0 0
19/11/2018
26.60
 0 26.60 26.60 26.60 0 0 0
16/11/2018
26.60
 0 26.60 26.60 26.60 0 0 0
15/11/2018
26.60
 100 26.60 26.60 26.60 0 0 0
14/11/2018
25.88
 0 25.88 25.88 25.88 0 0 0
13/11/2018
25.88
 0 25.88 25.88 25.88 0 0 0
12/11/2018
25.88
 0 25.88 25.88 25.88 0 0 0
09/11/2018
25.88
 0 25.88 25.88 25.88 0 0 0
08/11/2018
25.88
 0 25.88 25.88 25.88 0 0 0
07/11/2018
25.88
 0 25.88 25.88 25.88 0 0 0
06/11/2018
25.88
 100 25.88 25.88 25.88 0 0 0
05/11/2018
24.96
 500 24.89 24.96 24.89 0 0 0
02/11/2018
24.89
 2,100 22.99 24.89 22.99 0 0 0
01/11/2018
24.96
 0 24.96 24.96 24.96 0 0 0
31/10/2018
24.96
 0 24.96 24.96 24.96 0 0 0
30/10/2018
24.96
 0 24.96 24.96 24.96 0 0 0
29/10/2018
24.96
 0 24.96 24.96 24.96 0 0 0
26/10/2018
24.96
 0 24.96 24.96 24.96 0 0 0
25/10/2018
24.96
 0 24.96 24.96 24.96 0 0 0
24/10/2018
24.96
 0 24.96 24.96 24.96 0 0 0
23/10/2018
24.96
 0 24.96 24.96 24.96 0 0 0
22/10/2018
24.96
 214 24.96 24.96 24.96 0 0 0
19/10/2018
22.33
 0 22.33 22.33 22.33 0 0 0
18/10/2018
22.33
 0 22.33 22.33 22.33 0 0 0
17/10/2018
22.33
 0 22.33 22.33 22.33 0 0 0
16/10/2018
22.33
 0 22.33 22.33 22.33 0 0 0
15/10/2018
22.33
 0 22.33 22.33 22.33 0 0 0
12/10/2018
22.33
 0 22.33 22.33 22.33 0 0 0
11/10/2018
22.33
 0 22.33 22.33 22.33 0 0 0
10/10/2018
22.33
 0 22.33 22.33 22.33 0 0 0
09/10/2018
22.33
 0 22.33 22.33 22.33 0 0 0
08/10/2018
22.33
 0 22.33 22.33 22.33 0 0 0
05/10/2018
22.33
 0 22.33 22.33 22.33 0 0 0
04/10/2018
22.33
 1,000 22.33 22.33 22.33 0 0 0
03/10/2018
24.50
 0 24.50 24.50 24.50 0 0 0
02/10/2018
24.50
 0 24.50 24.50 24.50 0 0 0
01/10/2018
24.50
 0 24.50 24.50 24.50 0 0 0
28/09/2018
25.61
 300 23.97 25.61 23.97 0 0 0
27/09/2018
23.51
 100 23.51 23.51 23.51 0 0 0
26/09/2018
22.86
 100 22.86 22.86 22.86 0 0 0
25/09/2018
20.36
 1,900 21.21 21.41 20.36 0 0 0
24/09/2018
22.33
 0 22.33 22.33 22.33 0 0 0
21/09/2018
22.33
 0 22.33 22.33 22.33 0 0 0
20/09/2018
22.33
 0 22.33 22.33 22.33 0 0 0
19/09/2018
22.33
 700 22.33 22.33 22.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |