CTCP Sơn Hải Phòng (hpp)

77
-1.20
(-1.53%)
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
(2026-02-11) 		-0.40 -0.51% 213,000 -123,500 -9.4
75
83.30
77
2 tháng
(2026-01-12) 		1.18 1.53% 295,500 -147,000 -11.2
75
83.30
77
3 tháng
(2025-12-15) 		-1.29 -1.62% 312,800 -139,000 -10.6
75
83.93
77
6 tháng
(2025-09-15) 		-0.30 -0.38% 547,500 13,700 1.7
75
85.91
77
12 tháng
(2025-03-18) 		-15.08 -16.17% 875,400 58,302 4.6
70.73
93.38
77
24 tháng
(2024-03-25) 		20.85 36.34% 1,712,057 134,202 9.8
57.35
93.38
77
36 tháng
(2023-03-29) 		30.93 65.45% 2,303,898 177,102 12.3
47.27
93.38
77
60 tháng
(2021-04-08) 		30.91 65.36% 9,424,616 968,702 61.9
38.94
93.38
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2018
29.55
 0 29.55 29.55 29.55 0 0 0
15/01/2018
29.55
 1,500 29.55 29.55 29.55 0 0 0
12/01/2018
29.55
 3,500 29.49 29.55 29.49 0 0 0
11/01/2018
29.55
 1,000 29.55 29.55 29.55 0 0 0
10/01/2018
29.55
 400 29.55 29.55 29.55 0 0 0
09/01/2018
29.55
 2,100 29.81 29.87 29.55 0 0 0
08/01/2018
29.87
 2,500 28.92 29.87 28.92 0 0 0
05/01/2018
29.55
 6,000 29.55 29.55 29.30 0 0 0
04/01/2018
29.62
 22,300 29.87 29.87 28.92 0 0 0
03/01/2018
29.49
 9,530 29.55 29.87 29.49 0 0 0
02/01/2018
29.62
 15,210 29.11 29.68 29.11 0 0 0
29/12/2017
33.45
 29,001 29.11 33.45 28.99 0 0 0
28/12/2017
28.92
 24,100 27.35 30.18 27.35 0 2,000 -0.1
27/12/2017
27.35
 12,201 27.35 27.35 27.35 0 0 0
26/12/2017
27.35
 8,500 27.35 27.35 27.35 0 0 0
25/12/2017
27.35
 400 27.35 27.35 27.35 0 0 0
22/12/2017
27.35
 0 27.35 27.35 27.35 0 0 0
21/12/2017
27.35
 0 27.35 27.35 27.35 0 0 0
20/12/2017
27.35
 500 27.35 27.35 27.35 0 0 0
19/12/2017
27.35
 1,000 27.35 27.35 27.35 0 0 0
18/12/2017
27.35
 1,200 27.35 27.35 27.35 0 0 0
15/12/2017
27.73
 0 27.73 27.73 27.73 0 0 0
14/12/2017
27.73
 0 27.73 27.73 27.73 0 0 0
13/12/2017
27.73
 1 27.73 27.73 27.73 0 0 0
12/12/2017
27.73
 0 27.73 27.73 27.73 0 0 0
11/12/2017
27.73
 0 27.73 27.73 27.73 0 0 0
08/12/2017
27.73
 0 27.73 27.73 27.73 0 0 0
07/12/2017
27.73
 0 27.73 27.73 27.73 0 0 0
06/12/2017
27.73
 0 27.73 27.73 27.73 0 0 0
05/12/2017
27.04
 7,800 28.92 28.92 27.04 0 0 0
04/12/2017
27.04
 1,500 27.04 27.04 27.04 0 0 0
01/12/2017
27.29
 700 27.29 27.29 27.29 300 0 0.0
30/11/2017
27.35
 2,400 27.35 27.35 27.35 900 0 0.0
29/11/2017
27.35
 0 27.35 27.35 27.35 0 0 0
28/11/2017
27.35
 11,500 27.35 27.35 27.35 0 0 0
27/11/2017
27.35
 3,800 30.75 30.94 27.35 0 0 0
24/11/2017
26.98
 0 26.98 26.98 26.98 0 0 0
23/11/2017
26.98
 0 26.98 26.98 26.98 0 0 0
22/11/2017
26.98
 0 26.98 26.98 26.98 0 0 0
21/11/2017
27.04
 2,700 26.98 27.04 26.98 0 0 0
20/11/2017
27.04
 1,000 27.04 27.04 27.04 0 0 0
17/11/2017
27.04
 1,510 27.35 27.35 27.04 10 0 0.0
16/11/2017
27.35
 300 27.29 27.35 27.29 0 0 0
15/11/2017
27.04
 0 27.04 27.04 27.04 0 0 0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2017
27.04
 200 27.04 27.04 27.04 0 0 0
13/11/2017
27.04
 3,310 27.04 27.28 27.04 0 0 0
10/11/2017
27.34
 2,300 27.34 27.34 27.34 0 0 0
09/11/2017
27.04
 1,400 27.04 27.04 27.04 0 0 0
08/11/2017
27.34
 2,500 27.34 27.34 27.34 0 0 0
07/11/2017
26.73
 3,110 27.34 27.34 26.73 0 0 0
06/11/2017
27.34
 6,050 27.34 27.34 27.34 0 0 0
03/11/2017
27.95
 5,200 28.19 28.19 27.95 0 0 0
02/11/2017
28.25
 0 28.25 28.25 28.25 0 0 0
01/11/2017
28.25
 5,100 28.25 28.25 28.19 0 0 0
31/10/2017
27.95
 10,500 28.68 28.68 27.34 0 0 0
30/10/2017
28.56
 2,500 28.25 28.56 28.25 0 0 0
27/10/2017
27.95
 2,000 27.95 27.95 27.95 0 0 0
26/10/2017
27.95
 2,000 28.01 28.01 27.95 0 0 0
25/10/2017
28.01
 0 28.01 28.01 28.01 0 0 0
24/10/2017
28.01
 0 28.01 28.01 28.01 0 0 0
23/10/2017
28.01
 3,000 28.01 28.01 28.01 0 0 0
20/10/2017
27.89
 0 27.89 27.89 27.89 0 0 0
19/10/2017
27.89
 0 27.89 27.89 27.89 0 0 0
18/10/2017
27.65
 5,000 28.25 28.25 27.65 1,700 3,000 0
17/10/2017
28.56
 2,000 27.95 28.56 27.95 0 0 0
16/10/2017
27.89
 2,700 27.89 27.89 27.89 0 0 0
13/10/2017
27.77
 200 27.77 27.77 27.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |