CTCP Sơn Hải Phòng (hpp)

78
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
(2026-05-20) 		-0.90 -1.14% 4,100 -400 0
77.90
80.50
78
2 tháng
(2026-04-20) 		-1 -1.27% 53,900 -700 0
77.90
83.90
78
3 tháng
(2026-03-23) 		0.50 0.65% 130,200 -7,300 -0.5
77.50
83.90
78
6 tháng
(2025-12-22) 		-5.73 -6.85% 455,500 -146,400 -11.1
75
83.93
78
12 tháng
(2025-06-24) 		-0.89 -1.13% 811,700 37,200 3.7
74.65
85.91
78
24 tháng
(2024-07-01) 		12.32 18.76% 1,602,134 60,102 4.5
65.03
93.38
78
36 tháng
(2023-07-05) 		26.30 50.86% 2,275,710 105,202 8.2
49.24
93.38
78
60 tháng
(2021-07-15) 		24.44 45.63% 8,284,755 456,802 27.2
38.94
93.38
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2018
22.99
 600 22.99 22.99 22.99 0 0 0
14/06/2018
26.53
 7,600 23.64 26.53 23.12 0 7,500 -0.3
13/06/2018
27.13
 0 27.13 27.13 27.13 0 0 0
12/06/2018
26.01
 300 28.18 28.18 26.01 0 0 0
11/06/2018
25.94
 0 25.94 25.94 25.94 0 0 0
08/06/2018
25.94
 100 25.94 25.94 25.94 0 0 0
07/06/2018
26.21
 200 24.04 26.21 24.04 0 0 0
06/06/2018
28.24
 0 28.24 28.24 28.24 0 0 0
05/06/2018
28.24
 1 28.24 28.24 28.24 0 0 0
04/06/2018
28.24
 0 28.24 28.24 28.24 0 0 0
01/06/2018
28.24
 0 28.24 28.24 28.24 0 0 0
31/05/2018
28.24
 0 28.24 28.24 28.24 0 0 0
30/05/2018
28.24
 100 28.24 28.24 28.24 0 0 0
29/05/2018
26.27
 100 26.27 26.27 26.27 0 0 0
28/05/2018
22.99
 1,400 23.64 23.64 22.99 600 0 0.0
25/05/2018
22.99
 0 22.99 22.99 22.99 0 0 0
24/05/2018
22.99
 200 22.99 22.99 22.99 200 200 0
23/05/2018
22.99
 500 22.92 22.99 22.92 0 0 0
22/05/2018
22.99
 1,500 22.99 22.99 22.99 0 0 0
21/05/2018
22.99
 100 22.99 22.99 22.99 0 0 0
18/05/2018
22.66
 500 22.99 22.99 22.66 0 0 0
17/05/2018
22.99
 1,600 22.99 22.99 22.99 0 0 0
16/05/2018
23.12
 0 23.12 23.12 23.12 0 0 0
15/05/2018
23.12
 100 23.12 23.12 23.12 0 0 0
14/05/2018
23.78
 1,400 23.78 23.78 23.64 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2018
23.78
 1,100 23.64 23.78 23.64 0 0 0
10/05/2018
22.13
 1,900 23.27 24.21 22.13 0 0 0
09/05/2018
24.02
 500 24.02 24.02 24.02 0 0 0
08/05/2018
24.90
 3,700 23.20 24.90 23.14 3,600 1,700 0.1
07/05/2018
25.47
 2,600 22.83 25.47 22.83 2,600 400 0.1
04/05/2018
22.83
 12,300 25.09 25.09 22.64 6,800 0 0.2
03/05/2018
22.64
 1,900 25.03 25.03 22.64 0 0 0
02/05/2018
23.89
 300 23.89 23.89 23.89 0 0 0
27/04/2018
25.09
 0 25.09 25.09 25.09 0 0 0
26/04/2018
25.09
 100 25.09 25.09 25.09 0 0 0
24/04/2018
25.09
 300 24.21 25.09 24.21 0 0 0
23/04/2018
23.89
 301 24.84 24.84 23.89 0 0 0
20/04/2018
26.35
 100 26.35 26.35 26.35 0 0 0
19/04/2018
24.52
 1,100 24.15 24.52 24.15 1,000 1,000 0
18/04/2018
26.10
 400 26.35 26.35 26.10 0 0 0
17/04/2018
24.52
 1,300 25.15 25.53 24.52 0 0 0
16/04/2018
25.53
 0 25.53 25.53 25.53 0 0 0
13/04/2018
25.78
 600 25.22 26.03 25.15 0 0 0
12/04/2018
26.41
 100 26.41 26.41 26.41 0 0 0
11/04/2018
29.24
 1,700 27.10 29.24 27.10 0 0 0
10/04/2018
27.10
 0 27.10 27.10 27.10 0 0 0
09/04/2018
27.60
 1,300 25.78 27.60 25.15 0 0 0
06/04/2018
27.67
 0 27.67 27.67 27.67 0 0 0
05/04/2018
27.67
 0 27.67 27.67 27.67 0 0 0
04/04/2018
27.67
 0 27.67 27.67 27.67 0 0 0
03/04/2018
27.67
 100 27.67 27.67 27.67 0 0 0
02/04/2018
27.04
 900 27.67 27.67 27.04 0 0 0
30/03/2018
32.01
 20,600 26.54 32.01 26.47 1,000 1,000 0
29/03/2018
28.23
 12,400 26.10 28.23 26.10 1,000 1,000 0
28/03/2018
25.15
 3,310 25.15 25.15 25.15 0 0 0
27/03/2018
26.41
 10,400 28.30 28.61 25.78 0 0 0
26/03/2018
29.18
 1,300 29.05 29.18 29.05 0 0 0
23/03/2018
29.55
 2,010 28.92 29.55 28.92 0 0 0
22/03/2018
29.24
 0 29.24 29.24 29.24 0 0 0
21/03/2018
29.24
 0 29.24 29.24 29.24 0 0 0
20/03/2018
29.55
 2,000 29.24 29.55 29.24 0 0 0
19/03/2018
28.92
 501 28.92 28.92 28.92 0 0 0
16/03/2018
28.92
 3,200 28.92 28.92 28.92 0 0 0
15/03/2018
29.37
 10 29.37 29.37 29.37 0 0 0
14/03/2018
29.55
 4,600 29.24 29.55 29.24 0 0 0
13/03/2018
28.92
 3,700 28.92 28.92 28.92 0 0 0
12/03/2018
29.18
 4,909 28.92 29.18 28.30 0 0 0
09/03/2018
28.92
 5,700 28.30 29.87 27.98 0 0 0
08/03/2018
28.04
 4,900 27.67 28.30 27.67 0 0 0
07/03/2018
27.35
 2,000 27.35 27.35 27.35 0 0 0
06/03/2018
27.04
 3,000 27.10 27.10 27.04 0 0 0
05/03/2018
27.73
 30 27.73 27.73 27.73 0 0 0
02/03/2018
27.73
 0 27.73 27.73 27.73 0 0 0
01/03/2018
27.35
 1,000 28.30 28.30 27.35 0 0 0
28/02/2018
28.61
 100 28.61 28.61 28.61 0 0 0
27/02/2018
28.55
 100 28.55 28.55 28.55 0 0 0
26/02/2018
28.92
 0 28.92 28.92 28.92 0 0 0
23/02/2018
28.92
 0 28.92 28.92 28.92 0 0 0
22/02/2018
28.92
 900 28.86 28.92 28.86 0 0 0
21/02/2018
28.86
 1,100 26.47 28.86 26.41 0 0 0
13/02/2018
28.86
 0 28.86 28.86 28.86 0 0 0
12/02/2018
28.86
 0 28.86 28.86 28.86 0 0 0
09/02/2018
28.86
 0 28.86 28.86 28.86 0 0 0
08/02/2018
28.86
 0 28.86 28.86 28.86 0 0 0
07/02/2018
28.86
 100 28.86 28.86 28.86 0 0 0
06/02/2018
28.86
 3,401 27.29 28.86 27.04 1,300 0 0.1
05/02/2018
28.86
 11 28.86 28.86 28.86 0 0 0
02/02/2018
28.92
 1,100 28.30 28.92 28.30 0 0 0
01/02/2018
28.42
 2,400 28.42 28.42 28.42 0 0 0
31/01/2018
28.61
 0 28.61 28.61 28.61 0 0 0
30/01/2018
28.61
 500 28.61 28.61 28.61 0 0 0
29/01/2018
28.61
 2,500 28.92 28.92 28.61 0 0 0
26/01/2018
28.92
 6,600 28.92 29.05 28.61 1,800 0 0.1
25/01/2018
28.92
 2,500 28.99 28.99 28.92 0 0 0
24/01/2018
29.43
 8,500 28.92 29.55 28.92 0 0 0
23/01/2018
28.92
 7,100 28.92 29.55 28.92 0 0 0
22/01/2018
28.92
 400 28.92 28.92 28.92 0 0 0
19/01/2018
28.92
 1,100 29.24 29.24 28.30 0 0 0
18/01/2018
28.92
 0 28.92 28.92 28.92 0 0 0
17/01/2018
28.92
 1,134 28.92 28.92 28.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |