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)
04/05/2018
23.12
 12,300 25.41 25.41 22.93 6,800 0 0.2
03/05/2018
22.93
 1,900 25.35 25.35 22.93 0 0 0
02/05/2018
24.20
 300 24.20 24.20 24.20 0 0 0
27/04/2018
25.41
 0 25.41 25.41 25.41 0 0 0
26/04/2018
25.41
 100 25.41 25.41 25.41 0 0 0
24/04/2018
25.41
 300 24.52 25.41 24.52 0 0 0
23/04/2018
24.20
 301 25.15 25.15 24.20 0 0 0
20/04/2018
26.68
 100 26.68 26.68 26.68 0 0 0
19/04/2018
24.84
 1,100 24.45 24.84 24.45 1,000 1,000 0
18/04/2018
26.43
 400 26.68 26.68 26.43 0 0 0
17/04/2018
24.84
 1,300 25.47 25.85 24.84 0 0 0
16/04/2018
25.85
 0 25.85 25.85 25.85 0 0 0
13/04/2018
26.11
 600 25.54 26.36 25.47 0 0 0
12/04/2018
26.75
 100 26.75 26.75 26.75 0 0 0
11/04/2018
29.61
 1,700 27.45 29.61 27.45 0 0 0
10/04/2018
27.45
 0 27.45 27.45 27.45 0 0 0
09/04/2018
27.96
 1,300 26.11 27.96 25.47 0 0 0
06/04/2018
28.02
 0 28.02 28.02 28.02 0 0 0
05/04/2018
28.02
 0 28.02 28.02 28.02 0 0 0
04/04/2018
28.02
 0 28.02 28.02 28.02 0 0 0
03/04/2018
28.02
 100 28.02 28.02 28.02 0 0 0
02/04/2018
27.38
 900 28.02 28.02 27.38 0 0 0
30/03/2018
32.41
 20,600 26.87 32.41 26.81 1,000 1,000 0
29/03/2018
28.59
 12,400 26.43 28.59 26.43 1,000 1,000 0
28/03/2018
25.47
 3,310 25.47 25.47 25.47 0 0 0
27/03/2018
26.75
 10,400 28.66 28.97 26.11 0 0 0
26/03/2018
29.55
 1,300 29.42 29.55 29.42 0 0 0
23/03/2018
29.93
 2,010 29.29 29.93 29.29 0 0 0
22/03/2018
29.61
 0 29.61 29.61 29.61 0 0 0
21/03/2018
29.61
 0 29.61 29.61 29.61 0 0 0
20/03/2018
29.93
 2,000 29.61 29.93 29.61 0 0 0
19/03/2018
29.29
 501 29.29 29.29 29.29 0 0 0
16/03/2018
29.29
 3,200 29.29 29.29 29.29 0 0 0
15/03/2018
29.74
 10 29.74 29.74 29.74 0 0 0
14/03/2018
29.93
 4,600 29.61 29.93 29.61 0 0 0
13/03/2018
29.29
 3,700 29.29 29.29 29.29 0 0 0
12/03/2018
29.55
 4,909 29.29 29.55 28.66 0 0 0
09/03/2018
29.29
 5,700 28.66 30.25 28.34 0 0 0
08/03/2018
28.40
 4,900 28.02 28.66 28.02 0 0 0
07/03/2018
27.70
 2,000 27.70 27.70 27.70 0 0 0
06/03/2018
27.38
 3,000 27.45 27.45 27.38 0 0 0
05/03/2018
28.08
 30 28.08 28.08 28.08 0 0 0
02/03/2018
28.08
 0 28.08 28.08 28.08 0 0 0
01/03/2018
27.70
 1,000 28.66 28.66 27.70 0 0 0
28/02/2018
28.97
 100 28.97 28.97 28.97 0 0 0
27/02/2018
28.91
 100 28.91 28.91 28.91 0 0 0
26/02/2018
29.29
 0 29.29 29.29 29.29 0 0 0
23/02/2018
29.29
 0 29.29 29.29 29.29 0 0 0
22/02/2018
29.29
 900 29.23 29.29 29.23 0 0 0
21/02/2018
29.23
 1,100 26.81 29.23 26.75 0 0 0
13/02/2018
29.23
 0 29.23 29.23 29.23 0 0 0
12/02/2018
29.23
 0 29.23 29.23 29.23 0 0 0
09/02/2018
29.23
 0 29.23 29.23 29.23 0 0 0
08/02/2018
29.23
 0 29.23 29.23 29.23 0 0 0
07/02/2018
29.23
 100 29.23 29.23 29.23 0 0 0
06/02/2018
29.23
 3,401 27.64 29.23 27.38 1,300 0 0.1
05/02/2018
29.23
 11 29.23 29.23 29.23 0 0 0
02/02/2018
29.29
 1,100 28.66 29.29 28.66 0 0 0
01/02/2018
28.78
 2,400 28.78 28.78 28.78 0 0 0
31/01/2018
28.97
 0 28.97 28.97 28.97 0 0 0
30/01/2018
28.97
 500 28.97 28.97 28.97 0 0 0
29/01/2018
28.97
 2,500 29.29 29.29 28.97 0 0 0
26/01/2018
29.29
 6,600 29.29 29.42 28.97 1,800 0 0.1
25/01/2018
29.29
 2,500 29.36 29.36 29.29 0 0 0
24/01/2018
29.80
 8,500 29.29 29.93 29.29 0 0 0
23/01/2018
29.29
 7,100 29.29 29.93 29.29 0 0 0
22/01/2018
29.29
 400 29.29 29.29 29.29 0 0 0
19/01/2018
29.29
 1,100 29.61 29.61 28.66 0 0 0
18/01/2018
29.29
 0 29.29 29.29 29.29 0 0 0
17/01/2018
29.29
 1,134 29.29 29.29 29.29 0 0 0
16/01/2018
29.93
 0 29.93 29.93 29.93 0 0 0
15/01/2018
29.93
 1,500 29.93 29.93 29.93 0 0 0
12/01/2018
29.93
 3,500 29.87 29.93 29.87 0 0 0
11/01/2018
29.93
 1,000 29.93 29.93 29.93 0 0 0
10/01/2018
29.93
 400 29.93 29.93 29.93 0 0 0
09/01/2018
29.93
 2,100 30.18 30.25 29.93 0 0 0
08/01/2018
30.25
 2,500 29.29 30.25 29.29 0 0 0
05/01/2018
29.93
 6,000 29.93 29.93 29.68 0 0 0
04/01/2018
29.99
 22,300 30.25 30.25 29.29 0 0 0
03/01/2018
29.87
 9,530 29.93 30.25 29.87 0 0 0
02/01/2018
29.99
 15,210 29.48 30.06 29.48 0 0 0
29/12/2017
33.88
 29,001 29.48 33.88 29.36 0 0 0
28/12/2017
29.29
 24,100 27.70 30.57 27.70 0 2,000 -0.1
27/12/2017
27.70
 12,201 27.70 27.70 27.70 0 0 0
26/12/2017
27.70
 8,500 27.70 27.70 27.70 0 0 0
25/12/2017
27.70
 400 27.70 27.70 27.70 0 0 0
22/12/2017
27.70
 0 27.70 27.70 27.70 0 0 0
21/12/2017
27.70
 0 27.70 27.70 27.70 0 0 0
20/12/2017
27.70
 500 27.70 27.70 27.70 0 0 0
19/12/2017
27.70
 1,000 27.70 27.70 27.70 0 0 0
18/12/2017
27.70
 1,200 27.70 27.70 27.70 0 0 0
15/12/2017
28.08
 0 28.08 28.08 28.08 0 0 0
14/12/2017
28.08
 0 28.08 28.08 28.08 0 0 0
13/12/2017
28.08
 1 28.08 28.08 28.08 0 0 0
12/12/2017
28.08
 0 28.08 28.08 28.08 0 0 0
11/12/2017
28.08
 0 28.08 28.08 28.08 0 0 0
08/12/2017
28.08
 0 28.08 28.08 28.08 0 0 0
07/12/2017
28.08
 0 28.08 28.08 28.08 0 0 0
06/12/2017
28.08
 0 28.08 28.08 28.08 0 0 0
05/12/2017
27.38
 7,800 29.29 29.29 27.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |