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)
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
10/07/2017
28.31
 100 28.31 28.31 28.31 0 0 0
07/07/2017
28.56
 0 28.56 28.56 28.56 0 0 0
06/07/2017
28.56
 3,788 28.56 28.56 28.56 0 0 0
05/07/2017
28.56
 1,800 28.56 28.56 28.56 0 0 0
04/07/2017
28.68
 1,000 28.68 28.74 28.68 0 0 0
03/07/2017
29.17
 7,000 28.56 29.17 28.56 0 0 0
30/06/2017
31.23
 8,900 28.56 31.35 28.56 0 0 0
29/06/2017
32.75
 500 28.86 32.75 28.86 0 0 0
28/06/2017
28.56
 0 28.56 28.56 28.56 0 0 0
27/06/2017
28.56
 100 28.56 28.56 28.56 0 0 0
26/06/2017
28.56
 3,800 28.56 28.56 28.56 0 0 0
23/06/2017
28.19
 900 28.56 28.56 28.19 0 0 0
22/06/2017
28.56
 1,000 28.56 28.56 28.56 0 0 0
21/06/2017
28.56
 5,700 29.17 29.17 28.56 3,000 0 0.1
20/06/2017
28.56
 0 28.56 28.56 28.56 0 0 0
19/06/2017
28.56
 1,300 28.56 28.56 28.56 0 0 0
16/06/2017
28.62
 0 28.62 28.62 28.62 0 0 0
15/06/2017
28.56
 1,200 28.56 28.62 28.56 0 0 0
14/06/2017
28.56
 0 28.56 28.56 28.56 0 0 0
13/06/2017
28.56
 100 28.56 28.56 28.56 0 0 0
12/06/2017
28.25
 500 28.25 28.25 28.25 0 0 0
09/06/2017
28.80
 0 28.80 28.80 28.80 0 0 0
08/06/2017
28.80
 0 28.80 28.80 28.80 0 0 0
07/06/2017
28.80
 0 28.80 28.80 28.80 0 0 0
06/06/2017
28.80
 0 28.80 28.80 28.80 0 0 0
05/06/2017
28.80
 0 28.80 28.80 28.80 0 0 0
02/06/2017
30.32
 300 28.07 30.32 28.07 0 0 0
01/06/2017
28.56
 5,300 28.25 28.56 28.25 0 0 0
31/05/2017
27.71
 0 27.71 27.71 27.71 0 0 0
30/05/2017
27.71
 200 27.71 27.71 27.71 0 0 0
29/05/2017
27.71
 800 27.71 27.71 27.71 0 0 0
26/05/2017
27.71
 300 27.71 27.71 27.71 0 0 0
25/05/2017
28.07
 1,500 28.56 28.56 28.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |