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
(2025-11-04) 		1.40 1.76% 115,200 90,900 7.4
77.40
87
81.70
2 tháng
(2025-10-06) 		1 1.25% 143,800 88,500 7.2
77.40
87
81.70
3 tháng
(2025-09-05) 		-0.50 -0.61% 223,400 152,400 12.2
77.40
87
81.70
6 tháng
(2025-06-09) 		1.10 1.38% 373,000 178,800 14.3
75.60
87
81.70
12 tháng
(2024-12-09) 		4.77 6.26% 733,725 182,702 13.9
71.63
94.57
81.70
24 tháng
(2023-12-15) 		20.75 34.50% 1,603,973 227,002 17.7
56.21
94.57
81.70
36 tháng
(2022-12-20) 		34.37 73.86% 2,122,853 375,002 26.1
45.47
94.57
81.70
60 tháng
(2020-12-30) 		47.45 141.84% 9,660,107 1,167,102 75.6
32.47
94.57
81.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
75.60
 14,300 79 80 75.60 600 0 0.0
14/07/2025
80.90
 0 80.90 80.90 80.90 0 0 0
11/07/2025
81.40
 800 80.80 81.40 80.80 100 0 0.0
10/07/2025
79.20
 3,500 82.90 82.90 78.30 300 0 0.0
09/07/2025
79.20
 1,000 79.20 79.20 79.20 0 0 0
08/07/2025
81
 2,300 79.20 85 79.10 600 0 0
07/07/2025
79.80
 1,700 79.10 79.80 79.10 1,100 0 0.1
04/07/2025
80
 2,600 80.80 80.80 78.50 100 0 0.0
03/07/2025
82
 2,300 79.20 82 79.20 300 0 0.0
02/07/2025
79.70
 1,200 79 79.70 79 100 0 0.0
01/07/2025
80.50
 5,000 85 85 79 0 0 0
30/06/2025
87
 21,200 79.50 87 79.50 21,200 0 1.8
27/06/2025
78
 5,100 79.90 80 77.60 2,400 0 0.2
26/06/2025
79.90
 0 79.90 79.90 79.90 0 0 0
25/06/2025
79.90
 0 79.90 79.90 79.90 0 0 0
24/06/2025
79.90
 100 79.90 79.90 79.90 0 0 0
23/06/2025
78.80
 5,900 76.50 79 76 100 5,000 -0.4
20/06/2025
81.30
 200 81.30 81.30 81.30 0 0 0
19/06/2025
81.90
 500 79 81.90 79 500 0 0
18/06/2025
79
 5,800 79.60 79.60 78.20 100 0 0.0
17/06/2025
78.50
 1,300 78.30 78.50 78.30 100 0 0
16/06/2025
78.20
 200 78.10 78.20 78.10 0 0 0
13/06/2025
81.10
 200 81.10 81.10 81.10 0 0 0
12/06/2025
78.20
 6,100 77.70 78.20 77.70 0 0 0
11/06/2025
82
 100 82 82 82 100 0 0
10/06/2025
81.50
 3,400 81.90 81.90 78 100 0 0
09/06/2025
79.80
 7,300 80.20 80.20 77.70 100 0 0.0
06/06/2025
81.50
 800 80.10 81.50 80 100 0 0
05/06/2025
81.60
 900 81.60 81.60 81.60 0 900 -0.1
04/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
04/06/2025
84.10
 300 80.40 84.10 80.40 100 0 0.0
03/06/2025
81.00
 400 79.05 82.46 79.05 100 0 0
02/06/2025
79.83
 1,400 81.49 81.49 79.15 0 0 0
30/05/2025
82.76
 2,900 82.95 82.95 77.97 2,200 0 0
29/05/2025
77.78
 2,400 77.29 77.78 77.29 0 0 0
28/05/2025
77.68
 600 76.71 77.68 76.71 0 0 0
27/05/2025
77.58
 900 78.37 78.37 76.90 0 0 0
26/05/2025
76.90
 1,200 76.61 76.90 76.41 0 0 0
23/05/2025
76.12
 300 81.00 81.00 76.12 0 0 0
22/05/2025
79.15
 100 79.15 79.15 79.15 0 0 0
21/05/2025
79.93
 600 80.51 80.51 79.05 0 0 0
20/05/2025
77.58
 1,400 73.68 79.93 68.41 100 0 0.0
19/05/2025
80.02
 4,200 78.46 80.80 78.46 4,000 0 0.3
16/05/2025
77.88
 1,600 82.95 82.95 77.10 0 0 0
15/05/2025
76.12
 2,200 77.97 77.97 76.12 0 0 0
14/05/2025
82.27
 200 82.27 82.27 82.27 0 0 0
13/05/2025
80.41
 100 80.41 80.41 80.41 100 0 0
12/05/2025
80.32
 7,700 77.49 80.51 72.80 100 0 0
09/05/2025
85.59
 100 85.59 85.59 85.59 0 0 0
08/05/2025
80.80
 1,200 81.00 81.00 79.05 1,100 1,000 0
07/05/2025
82.85
 300 85.68 85.68 82.85 0 0 0
06/05/2025
81.88
 0 81.88 81.88 81.88 0 0 0
05/05/2025
81.88
 0 81.88 81.88 81.88 0 0 0
29/04/2025
82.85
 6,700 80.90 82.85 80.12 0 0 0
28/04/2025
81.00
 0 81.00 81.00 81.00 0 0 0
25/04/2025
81.68
 1,600 82.56 82.76 77.58 0 400 -0.0
24/04/2025
78.07
 4,100 78.07 82.95 78.07 400 0 0.0
23/04/2025
78.07
 21,700 73.78 78.07 73.78 200 13,000 -1.0
22/04/2025
76.12
 36,700 77.39 77.39 73.49 100 0 0.0
21/04/2025
73.88
 3,300 73.78 73.88 73.19 0 0 0
18/04/2025
78.85
 2,100 82.95 82.95 77.10 100 0 0.0
17/04/2025
79.05
 1,700 78.17 79.15 78.17 0 0 0
16/04/2025
78.07
 1,500 83.83 83.83 78.07 100 0 0.0
15/04/2025
80.22
 200 76.80 80.22 76.80 100 0 0.0
14/04/2025
81.00
 2,900 79.73 86.86 79.63 400 100 0.0
11/04/2025
80.80
 4,600 82.95 82.95 76.12 700 1,100 -0.0
10/04/2025
80.02
 11,000 88.81 88.81 78.07 6,600 0 0.5
09/04/2025
77.97
 600 78.07 78.07 74.17 0 0 0
08/04/2025
71.63
 12,700 72.51 72.70 71.63 400 900 -0.0
04/04/2025
84.81
 1,100 78.07 84.81 78.07 0 0 0
03/04/2025
87.83
 0 87.83 87.83 87.83 0 0 0
02/04/2025
87.83
 400 87.83 87.83 87.83 100 21 0.0
01/04/2025
86.56
 3,300 83.05 86.86 82.95 800 1,600 -0.1
31/03/2025
87.83
 4,600 87.83 88.81 87.83 600 0 0.1
28/03/2025
87.73
 1,400 84.90 87.83 84.90 100 0 0.0
27/03/2025
86.86
 900 92.71 92.71 85.88 400 0 0.0
26/03/2025
90.27
 100 90.27 90.27 90.27 123 0 0.0
25/03/2025
87.83
 200 85.00 87.83 85.00 0 100 -0.0
24/03/2025
90.76
 600 91.74 91.74 86.86 200 0 0.0
21/03/2025
86.95
 2,000 91.74 91.74 85.88 1,300 0 0.1
20/03/2025
93.69
 8,900 86.37 93.69 86.37 8,400 0 0.8
19/03/2025
94.57
 500 87.83 94.57 87.83 500 0 0.0
18/03/2025
94.47
 9,000 83.93 94.47 83.93 7,600 100 0
17/03/2025
86.27
 4,400 85.78 86.27 82.95 200 0 0
14/03/2025
85.88
 600 86.66 86.66 85.88 0 0 0
13/03/2025
85.39
 300 85.39 85.39 83.93 100 0 0.0
12/03/2025
84.90
 8,900 84.32 87.34 83.93 100 0 0.0
11/03/2025
84.42
 0 84.42 84.42 84.42 0 0 0
10/03/2025
84.42
 100 84.42 84.42 84.42 0 0 0
07/03/2025
84.51
 600 84.42 84.51 84.42 0 100 -0.0
06/03/2025
83.93
 300 83.93 83.93 83.93 0 0 0
05/03/2025
83.93
 1,000 83.93 83.93 83.93 0 0 0
04/03/2025
83.93
 500 83.93 83.93 83.93 0 0 0
03/03/2025
83.93
 700 83.93 83.93 83.93 0 0 0
28/02/2025
85.29
 100 85.29 85.29 85.29 0 0 0
27/02/2025
83.44
 2,300 83.44 83.44 83.44 0 0 0
26/02/2025
84.71
 300 81.78 84.71 81.78 0 0 0
25/02/2025
84.71
 900 82.95 84.71 82.07 100 0 0.0
24/02/2025
84.71
 1,200 82.95 86.86 82.95 200 0 0.0
21/02/2025
83.73
 5,700 83.83 83.93 82.95 0 3,000 -0.3
20/02/2025
82.95
 33,800 81.00 82.95 80.22 2,100 26,800 -2.1

Chính sách bảo mật | Điều khoản sử dụng |