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
(2026-03-30) 		-1.70 -2.08% 60,900 -4,500 -0.6
78.50
83.90
83.90
2 tháng
(2026-03-02) 		1.20 1.52% 278,000 -123,200 -9.6
75
83.90
83.90
3 tháng
(2026-01-29) 		0.50 0.63% 377,100 -133,200 -10.4
75
83.90
83.90
6 tháng
(2025-10-31) 		1.31 1.65% 564,000 -55,800 -4.0
75
85.91
83.90
12 tháng
(2025-05-05) 		-0.65 -0.80% 844,400 42,400 3.6
74.65
85.91
83.90
24 tháng
(2024-05-09) 		19.61 32.36% 1,765,197 114,302 8.2
60.50
93.38
83.90
36 tháng
(2023-05-15) 		31 63.02% 2,301,990 126,102 9.2
48.32
93.38
83.90
60 tháng
(2021-05-25) 		22.19 38.26% 8,625,498 485,602 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)
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
12/10/2017
27.59
 500 27.59 27.59 27.59 0 0 0
11/10/2017
27.34
 0 27.34 27.34 27.34 0 0 0
10/10/2017
27.34
 1,100 27.34 27.34 27.34 0 0 0
09/10/2017
27.34
 0 27.34 27.34 27.34 0 0 0
06/10/2017
27.34
 0 27.34 27.34 27.34 0 0 0
05/10/2017
27.34
 9,800 27.34 27.34 27.34 0 0 0
04/10/2017
27.34
 0 27.34 27.34 27.34 0 0 0
03/10/2017
27.34
 17,600 27.40 27.40 27.34 0 0 0
02/10/2017
27.34
 1,000 27.34 27.34 27.34 0 0 0
29/09/2017
27.34
 0 27.34 27.34 27.34 0 0 0
28/09/2017
27.34
 0 27.34 27.34 27.34 0 0 0
27/09/2017
27.34
 3,400 27.46 27.46 27.34 0 0 0
26/09/2017
27.40
 0 27.40 27.40 27.40 0 0 0
25/09/2017
27.34
 1,009 27.46 27.46 27.34 0 0 0
22/09/2017
27.71
 200 27.71 27.71 27.71 0 0 0
21/09/2017
27.95
 1,200 27.46 27.95 27.46 0 0 0
20/09/2017
27.34
 200 27.34 27.34 27.34 0 0 0
19/09/2017
27.65
 0 27.65 27.65 27.65 0 0 0
18/09/2017
27.65
 0 27.65 27.65 27.65 0 0 0
15/09/2017
27.65
 40 27.65 27.65 27.65 0 0 0
14/09/2017
27.65
 0 27.65 27.65 27.65 0 0 0
13/09/2017
27.65
 400 27.65 27.65 27.65 0 0 0
12/09/2017
28.56
 300 28.56 28.56 28.56 0 0 0
11/09/2017
28.86
 1,500 28.50 28.86 28.80 0 0 0
08/09/2017
28.50
 0 28.50 28.50 28.50 0 0 0
07/09/2017
28.50
 100 28.50 28.50 28.50 0 0 0
06/09/2017
27.34
 3,400 27.34 27.34 27.34 0 0 0
05/09/2017
27.34
 2,600 27.34 27.34 27.34 0 0 0
01/09/2017
27.34
 8,900 27.34 27.34 27.34 0 0 0
31/08/2017
27.34
 300 27.34 27.34 27.34 0 0 0
30/08/2017
27.34
 1,330 27.34 27.34 27.04 0 0 0
29/08/2017
27.34
 500 27.34 27.34 27.34 0 0 0
28/08/2017
27.34
 1,600 27.34 27.34 27.34 0 0 0
25/08/2017
27.04
 1,000 27.04 27.04 27.04 0 0 0
24/08/2017
27.04
 3,500 27.04 27.04 27.04 0 0 0
23/08/2017
27.04
 3,200 27.04 27.04 27.04 0 0 0
22/08/2017
27.04
 1,000 27.04 27.04 27.04 0 0 0
21/08/2017
27.22
 3,000 27.10 27.22 27.10 0 0 0
18/08/2017
27.34
 0 27.34 27.34 27.34 0 0 0
17/08/2017
27.34
 0 27.34 27.34 27.34 0 0 0
16/08/2017
27.34
 0 27.34 27.34 27.34 0 0 0
15/08/2017
27.34
 200 27.34 27.34 27.34 0 0 0
14/08/2017
27.34
 200 27.34 27.34 27.34 0 0 0
11/08/2017
27.34
 0 27.34 27.34 27.34 0 0 0
10/08/2017
27.34
 0 27.34 27.34 27.34 0 0 0
09/08/2017
27.34
 6,500 27.34 27.34 27.34 0 0 0
08/08/2017
27.34
 1,500 27.34 27.34 27.34 300 0 0.0
07/08/2017
27.34
 2,200 27.95 27.95 27.34 0 0 0
04/08/2017
27.34
 3,000 27.34 27.34 27.34 0 0 0
03/08/2017
27.34
 0 27.34 27.34 27.34 0 0 0
02/08/2017
27.34
 13,900 27.34 27.34 27.34 0 0 0
01/08/2017
28.13
 3,600 28.13 28.13 28.13 0 0 0
31/07/2017
28.13
 0 28.13 28.13 28.13 0 0 0
28/07/2017
28.13
 0 28.13 28.13 28.13 0 0 0
27/07/2017
28.13
 0 28.13 28.13 28.13 0 0 0
26/07/2017
28.13
 330 28.13 28.13 28.13 0 0 0
25/07/2017
28.56
 1,200 28.56 28.56 28.56 0 0 0
24/07/2017
28.56
 2,600 28.44 28.62 28.44 0 0 0
21/07/2017
28.62
 0 28.62 28.62 28.62 0 0 0
20/07/2017
28.62
 1,500 28.62 28.62 28.62 0 0 0
19/07/2017
28.62
 6,370 28.56 29.17 28.56 0 0 0
18/07/2017
28.56
 579 28.56 28.56 28.56 0 0 0
17/07/2017
28.56
 300 28.56 28.56 28.56 0 0 0
14/07/2017
28.44
 3,700 28.56 28.56 28.44 0 0 0
13/07/2017
29.10
 1,200 26.19 29.17 26.19 0 0 0
12/07/2017
28.31
 0 28.31 28.31 28.31 0 0 0
11/07/2017
28.31
 0 28.31 28.31 28.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |