CTCP Sơn Hải Phòng (hpp)

64.30
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
(2026-08-17) 		-2.50 -3.71% 15,200 -435 0
62.30
73.30
64.30
2 tháng
(2026-07-16) 		-0.85 -1.30% 50,600 -13,535 0
62.30
74.90
64.30
3 tháng
(2026-06-16) 		-2.94 -4.34% 64,400 -14,535 0
62.30
74.90
64.30
6 tháng
(2026-03-18) 		-3.03 -4.46% 202,500 -20,735 -0.5
62.30
74.90
64.30
12 tháng
(2025-09-19) 		-3.12 -4.59% 746,700 -7,435 1.1
62.30
74.90
64.30
24 tháng
(2024-09-24) 		2.49 4% 1,450,701 -8,233 0.5
58.75
81.20
64.30
36 tháng
(2023-10-02) 		17.39 36.67% 2,172,188 92,667 8.1
45.28
81.20
64.30
60 tháng
(2021-10-11) 		6.12 10.42% 6,680,350 388,467 22.6
33.87
81.20
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2018
20.56
 0 20.56 20.56 20.56 0 0 0
05/09/2018
20.56
 8 20.56 20.56 20.56 0 0 0
04/09/2018
20.56
 0 20.56 20.56 20.56 0 0 0
31/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
30/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
29/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
28/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
27/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
24/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
23/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
22/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
21/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
20/08/2018
20.56
 100 20.56 20.56 20.56 0 0 0
17/08/2018
18.90
 0 18.90 18.90 18.90 0 0 0
16/08/2018
18.90
 0 18.90 18.90 18.90 0 0 0
15/08/2018
18.90
 0 18.90 18.90 18.90 0 0 0
14/08/2018
18.90
 0 18.90 18.90 18.90 0 0 0
13/08/2018
18.90
 0 18.90 18.90 18.90 0 0 0
10/08/2018
18.90
 149 18.90 18.90 18.90 0 0 0
09/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
08/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
07/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
06/08/2018
20.56
 200 20.56 20.56 20.56 0 0 0
03/08/2018
22.27
 0 22.27 22.27 22.27 0 0 0
02/08/2018
22.27
 0 22.27 22.27 22.27 0 0 0
01/08/2018
22.27
 100 22.27 22.27 22.27 0 0 0
31/07/2018
19.99
 100 19.99 19.99 19.99 0 0 0
30/07/2018
19.99
 0 19.99 19.99 19.99 0 0 0
27/07/2018
19.99
 0 19.99 19.99 19.99 0 0 0
26/07/2018
19.99
 0 19.99 19.99 19.99 0 0 0
25/07/2018
19.99
 0 19.99 19.99 19.99 0 0 0
24/07/2018
19.99
 0 19.99 19.99 19.99 0 0 0
23/07/2018
19.99
 2,110 19.99 19.99 19.99 0 0 0
20/07/2018
19.99
 600 19.70 19.99 19.70 0 0 0
19/07/2018
19.70
 7,700 19.65 19.70 19.42 7,600 6,600 0.0
18/07/2018
20.56
 0 20.56 20.56 20.56 0 0 0
17/07/2018
20.56
 100 20.56 20.56 20.56 0 0 0
16/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
13/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
12/07/2018
21.02
 382 21.02 21.02 21.02 0 0 0
11/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
10/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
09/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
06/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
05/07/2018
21.02
 5,000 21.02 21.02 21.02 0 0 0
04/07/2018
21.02
 200 21.02 21.02 21.02 0 0 0
03/07/2018
21.59
 400 17.99 21.59 17.99 0 0 0
02/07/2018
19.70
 200 19.48 19.70 19.48 0 0 0
29/06/2018
22.90
 0 22.90 22.90 22.90 0 0 0
28/06/2018
22.90
 0 22.90 22.90 22.90 0 0 0
27/06/2018
22.90
 0 22.90 22.90 22.90 0 0 0
26/06/2018
22.90
 0 22.90 22.90 22.90 0 0 0
25/06/2018
22.27
 900 23.36 23.42 22.27 0 0 0
22/06/2018
22.79
 200 21.70 22.79 21.70 0 0 0
21/06/2018
20.79
 600 20.90 20.90 20.79 0 0 0
20/06/2018
20.96
 100 20.96 20.96 20.96 0 0 0
19/06/2018
22.22
 1,600 20.05 22.22 19.99 0 0 0
18/06/2018
19.99
 100 19.99 19.99 19.99 0 0 0
15/06/2018
19.99
 600 19.99 19.99 19.99 0 0 0
14/06/2018
23.07
 7,600 20.56 23.07 20.10 0 7,500 -0.3
13/06/2018
23.59
 0 23.59 23.59 23.59 0 0 0
12/06/2018
22.62
 300 24.50 24.50 22.62 0 0 0
11/06/2018
22.56
 0 22.56 22.56 22.56 0 0 0
08/06/2018
22.56
 100 22.56 22.56 22.56 0 0 0
07/06/2018
22.79
 200 20.90 22.79 20.90 0 0 0
06/06/2018
24.56
 0 24.56 24.56 24.56 0 0 0
05/06/2018
24.56
 1 24.56 24.56 24.56 0 0 0
04/06/2018
24.56
 0 24.56 24.56 24.56 0 0 0
01/06/2018
24.56
 0 24.56 24.56 24.56 0 0 0
31/05/2018
24.56
 0 24.56 24.56 24.56 0 0 0
30/05/2018
24.56
 100 24.56 24.56 24.56 0 0 0
29/05/2018
22.84
 100 22.84 22.84 22.84 0 0 0
28/05/2018
19.99
 1,400 20.56 20.56 19.99 600 0 0.0
25/05/2018
19.99
 0 19.99 19.99 19.99 0 0 0
24/05/2018
19.99
 200 19.99 19.99 19.99 200 200 0
23/05/2018
19.99
 500 19.93 19.99 19.93 0 0 0
22/05/2018
19.99
 1,500 19.99 19.99 19.99 0 0 0
21/05/2018
19.99
 100 19.99 19.99 19.99 0 0 0
18/05/2018
19.70
 500 19.99 19.99 19.70 0 0 0
17/05/2018
19.99
 1,600 19.99 19.99 19.99 0 0 0
16/05/2018
20.10
 0 20.10 20.10 20.10 0 0 0
15/05/2018
20.10
 100 20.10 20.10 20.10 0 0 0
14/05/2018
20.67
 1,400 20.67 20.67 20.56 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2018
20.67
 1,100 20.56 20.67 20.56 0 0 0
10/05/2018
19.25
 1,900 20.23 21.05 19.25 0 0 0
09/05/2018
20.89
 500 20.89 20.89 20.89 0 0 0
08/05/2018
21.65
 3,700 20.18 21.65 20.12 3,600 1,700 0.1
07/05/2018
22.14
 2,600 19.85 22.14 19.85 2,600 400 0.1
04/05/2018
19.85
 12,300 21.82 21.82 19.68 6,800 0 0.2
03/05/2018
19.68
 1,900 21.76 21.76 19.68 0 0 0
02/05/2018
20.78
 300 20.78 20.78 20.78 0 0 0
27/04/2018
21.82
 0 21.82 21.82 21.82 0 0 0
26/04/2018
21.82
 100 21.82 21.82 21.82 0 0 0
24/04/2018
21.82
 300 21.05 21.82 21.05 0 0 0
23/04/2018
20.78
 301 21.60 21.60 20.78 0 0 0
20/04/2018
22.91
 100 22.91 22.91 22.91 0 0 0
19/04/2018
21.32
 1,100 21.00 21.32 21.00 1,000 1,000 0
18/04/2018
22.69
 400 22.91 22.91 22.69 0 0 0
17/04/2018
21.32
 1,300 21.87 22.20 21.32 0 0 0
16/04/2018
22.20
 0 22.20 22.20 22.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |