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
(2026-03-31) 		2.90 3.58% 57,100 -4,500 -0.6
78.50
83.90
83.90
2 tháng
(2026-03-02) 		4.90 6.20% 278,100 -123,100 -9.6
75
83.90
83.90
3 tháng
(2026-01-30) 		4.60 5.80% 376,100 -133,100 -10.4
75
83.90
83.90
6 tháng
(2025-11-03) 		7.28 9.50% 558,300 -51,700 -3.7
75
85.91
83.90
12 tháng
(2025-05-05) 		3.05 3.77% 844,500 42,500 3.6
74.65
85.91
83.90
24 tháng
(2024-05-10) 		22.10 35.77% 1,763,997 114,402 8.2
60.50
93.38
83.90
36 tháng
(2023-05-16) 		33.82 67.54% 2,301,990 126,102 9.1
48.32
93.38
83.90
60 tháng
(2021-05-26) 		28.15 50.50% 8,611,398 485,402 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |