CTCP Sơn Hải Phòng (hpp)

78
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
(2026-05-20) 		-0.90 -1.14% 4,100 -400 0
77.90
80.50
78
2 tháng
(2026-04-20) 		-1 -1.27% 53,900 -700 0
77.90
83.90
78
3 tháng
(2026-03-23) 		0.50 0.65% 130,200 -7,300 -0.5
77.50
83.90
78
6 tháng
(2025-12-22) 		-5.73 -6.85% 455,500 -146,400 -11.1
75
83.93
78
12 tháng
(2025-06-24) 		-0.89 -1.13% 811,700 37,200 3.7
74.65
85.91
78
24 tháng
(2024-07-01) 		12.32 18.76% 1,602,134 60,102 4.5
65.03
93.38
78
36 tháng
(2023-07-05) 		26.30 50.86% 2,275,710 105,202 8.2
49.24
93.38
78
60 tháng
(2021-07-15) 		24.44 45.63% 8,284,755 456,802 27.2
38.94
93.38
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |