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)
04/12/2017
27.38
 1,500 27.38 27.38 27.38 0 0 0
01/12/2017
27.64
 700 27.64 27.64 27.64 300 0 0.0
30/11/2017
27.70
 2,400 27.70 27.70 27.70 900 0 0.0
29/11/2017
27.70
 0 27.70 27.70 27.70 0 0 0
28/11/2017
27.70
 11,500 27.70 27.70 27.70 0 0 0
27/11/2017
27.70
 3,800 31.14 31.33 27.70 0 0 0
24/11/2017
27.32
 0 27.32 27.32 27.32 0 0 0
23/11/2017
27.32
 0 27.32 27.32 27.32 0 0 0
22/11/2017
27.32
 0 27.32 27.32 27.32 0 0 0
21/11/2017
27.38
 2,700 27.32 27.38 27.32 0 0 0
20/11/2017
27.38
 1,000 27.38 27.38 27.38 0 0 0
17/11/2017
27.38
 1,510 27.70 27.70 27.38 10 0 0.0
16/11/2017
27.70
 300 27.64 27.70 27.64 0 0 0
15/11/2017
27.38
 0 27.38 27.38 27.38 0 0 0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2017
27.38
 200 27.38 27.38 27.38 0 0 0
13/11/2017
27.38
 3,310 27.38 27.63 27.38 0 0 0
10/11/2017
27.69
 2,300 27.69 27.69 27.69 0 0 0
09/11/2017
27.38
 1,400 27.38 27.38 27.38 0 0 0
08/11/2017
27.69
 2,500 27.69 27.69 27.69 0 0 0
07/11/2017
27.08
 3,110 27.69 27.69 27.08 0 0 0
06/11/2017
27.69
 6,050 27.69 27.69 27.69 0 0 0
03/11/2017
28.31
 5,200 28.55 28.55 28.31 0 0 0
02/11/2017
28.61
 0 28.61 28.61 28.61 0 0 0
01/11/2017
28.61
 5,100 28.61 28.61 28.55 0 0 0
31/10/2017
28.31
 10,500 29.04 29.04 27.69 0 0 0
30/10/2017
28.92
 2,500 28.61 28.92 28.61 0 0 0
27/10/2017
28.31
 2,000 28.31 28.31 28.31 0 0 0
26/10/2017
28.31
 2,000 28.37 28.37 28.31 0 0 0
25/10/2017
28.37
 0 28.37 28.37 28.37 0 0 0
24/10/2017
28.37
 0 28.37 28.37 28.37 0 0 0
23/10/2017
28.37
 3,000 28.37 28.37 28.37 0 0 0
20/10/2017
28.24
 0 28.24 28.24 28.24 0 0 0
19/10/2017
28.24
 0 28.24 28.24 28.24 0 0 0
18/10/2017
28.00
 5,000 28.61 28.61 28.00 1,700 3,000 0
17/10/2017
28.92
 2,000 28.31 28.92 28.31 0 0 0
16/10/2017
28.24
 2,700 28.24 28.24 28.24 0 0 0
13/10/2017
28.12
 200 28.12 28.12 28.12 0 0 0
12/10/2017
27.94
 500 27.94 27.94 27.94 0 0 0
11/10/2017
27.69
 0 27.69 27.69 27.69 0 0 0
10/10/2017
27.69
 1,100 27.69 27.69 27.69 0 0 0
09/10/2017
27.69
 0 27.69 27.69 27.69 0 0 0
06/10/2017
27.69
 0 27.69 27.69 27.69 0 0 0
05/10/2017
27.69
 9,800 27.69 27.69 27.69 0 0 0
04/10/2017
27.69
 0 27.69 27.69 27.69 0 0 0
03/10/2017
27.69
 17,600 27.75 27.75 27.69 0 0 0
02/10/2017
27.69
 1,000 27.69 27.69 27.69 0 0 0
29/09/2017
27.69
 0 27.69 27.69 27.69 0 0 0
28/09/2017
27.69
 0 27.69 27.69 27.69 0 0 0
27/09/2017
27.69
 3,400 27.81 27.81 27.69 0 0 0
26/09/2017
27.75
 0 27.75 27.75 27.75 0 0 0
25/09/2017
27.69
 1,009 27.81 27.81 27.69 0 0 0
22/09/2017
28.06
 200 28.06 28.06 28.06 0 0 0
21/09/2017
28.31
 1,200 27.81 28.31 27.81 0 0 0
20/09/2017
27.69
 200 27.69 27.69 27.69 0 0 0
19/09/2017
28.00
 0 28.00 28.00 28.00 0 0 0
18/09/2017
28.00
 0 28.00 28.00 28.00 0 0 0
15/09/2017
28.00
 40 28.00 28.00 28.00 0 0 0
14/09/2017
28.00
 0 28.00 28.00 28.00 0 0 0
13/09/2017
28.00
 400 28.00 28.00 28.00 0 0 0
12/09/2017
28.92
 300 28.92 28.92 28.92 0 0 0
11/09/2017
29.23
 1,500 28.86 29.23 29.17 0 0 0
08/09/2017
28.86
 0 28.86 28.86 28.86 0 0 0
07/09/2017
28.86
 100 28.86 28.86 28.86 0 0 0
06/09/2017
27.69
 3,400 27.69 27.69 27.69 0 0 0
05/09/2017
27.69
 2,600 27.69 27.69 27.69 0 0 0
01/09/2017
27.69
 8,900 27.69 27.69 27.69 0 0 0
31/08/2017
27.69
 300 27.69 27.69 27.69 0 0 0
30/08/2017
27.69
 1,330 27.69 27.69 27.38 0 0 0
29/08/2017
27.69
 500 27.69 27.69 27.69 0 0 0
28/08/2017
27.69
 1,600 27.69 27.69 27.69 0 0 0
25/08/2017
27.38
 1,000 27.38 27.38 27.38 0 0 0
24/08/2017
27.38
 3,500 27.38 27.38 27.38 0 0 0
23/08/2017
27.38
 3,200 27.38 27.38 27.38 0 0 0
22/08/2017
27.38
 1,000 27.38 27.38 27.38 0 0 0
21/08/2017
27.57
 3,000 27.44 27.57 27.44 0 0 0
18/08/2017
27.69
 0 27.69 27.69 27.69 0 0 0
17/08/2017
27.69
 0 27.69 27.69 27.69 0 0 0
16/08/2017
27.69
 0 27.69 27.69 27.69 0 0 0
15/08/2017
27.69
 200 27.69 27.69 27.69 0 0 0
14/08/2017
27.69
 200 27.69 27.69 27.69 0 0 0
11/08/2017
27.69
 0 27.69 27.69 27.69 0 0 0
10/08/2017
27.69
 0 27.69 27.69 27.69 0 0 0
09/08/2017
27.69
 6,500 27.69 27.69 27.69 0 0 0
08/08/2017
27.69
 1,500 27.69 27.69 27.69 300 0 0.0
07/08/2017
27.69
 2,200 28.31 28.31 27.69 0 0 0
04/08/2017
27.69
 3,000 27.69 27.69 27.69 0 0 0
03/08/2017
27.69
 0 27.69 27.69 27.69 0 0 0
02/08/2017
27.69
 13,900 27.69 27.69 27.69 0 0 0
01/08/2017
28.49
 3,600 28.49 28.49 28.49 0 0 0
31/07/2017
28.49
 0 28.49 28.49 28.49 0 0 0
28/07/2017
28.49
 0 28.49 28.49 28.49 0 0 0
27/07/2017
28.49
 0 28.49 28.49 28.49 0 0 0
26/07/2017
28.49
 330 28.49 28.49 28.49 0 0 0
25/07/2017
28.92
 1,200 28.92 28.92 28.92 0 0 0
24/07/2017
28.92
 2,600 28.80 28.98 28.80 0 0 0
21/07/2017
28.98
 0 28.98 28.98 28.98 0 0 0
20/07/2017
28.98
 1,500 28.98 28.98 28.98 0 0 0
19/07/2017
28.98
 6,370 28.92 29.54 28.92 0 0 0
18/07/2017
28.92
 579 28.92 28.92 28.92 0 0 0
17/07/2017
28.92
 300 28.92 28.92 28.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |