CTCP Sơn Hải Phòng (hpp)

79
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
(2025-12-29) 		-2.46 -3.02% 37,100 -13,100 -1.0
77.02
82.45
79
2 tháng
(2025-12-01) 		-2.46 -3.02% 67,000 -8,800 -0.6
77.02
83.93
79
3 tháng
(2025-10-30) 		-1.38 -1.71% 187,900 77,400 6.4
76.43
85.91
79
6 tháng
(2025-08-01) 		0.50 0.64% 320,200 148,900 12.0
76.43
85.91
79
12 tháng
(2025-02-03) 		-9.56 -10.79% 688,313 158,602 12.0
70.73
93.38
79
24 tháng
(2024-02-15) 		21.28 36.86% 1,642,062 210,902 16.6
56.43
93.38
79
36 tháng
(2023-02-13) 		31.30 65.60% 2,077,601 315,702 22.7
44.89
93.38
79
60 tháng
(2021-02-23) 		40.33 104.29% 9,662,726 1,155,902 74.9
36.74
93.38
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2017
28.56
 2,100 29.04 29.04 28.56 0 0 0
23/05/2017
29.04
 0 29.04 29.04 29.04 0 0 0
22/05/2017
28.86
 1,400 30.68 30.68 28.86 0 0 0
19/05/2017
28.56
 1,600 28.92 28.92 28.56 0 0 0
18/05/2017
28.62
 4,100 29.17 29.17 28.56 0 0 0
17/05/2017
28.56
 3,900 28.25 28.56 28.25 0 0 0
16/05/2017
28.25
 1,400 27.34 28.25 27.34 0 0 0
15/05/2017
27.34
 400 27.40 27.40 27.34 0 0 0
12/05/2017
28.38
 3,500 28.38 28.38 28.38 3,000 0 0.1
11/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2017
28.13
 17,400 28.86 28.86 28.07 12,000 0 0.6
10/05/2017
26.43
 2,400 27.61 27.61 26.43 0 0 0
09/05/2017
27.61
 4,800 27.61 27.61 27.61 0 0 0
08/05/2017
27.96
 1,100 28.02 28.02 27.96 0 0 0
05/05/2017
29.37
 300 25.26 29.37 25.26 0 0 0
04/05/2017
28.66
 0 28.66 28.66 28.66 0 0 0
03/05/2017
28.66
 2,400 28.78 28.78 28.66 0 0 0
28/04/2017
28.78
 24 28.78 28.78 28.78 0 0 0
27/04/2017
28.78
 890 28.78 28.78 28.78 0 0 0
26/04/2017
27.90
 0 27.90 27.90 27.90 0 0 0
25/04/2017
27.90
 0 27.90 27.90 27.90 0 0 0
24/04/2017
27.90
 3,942 27.90 27.90 27.90 0 0 0
21/04/2017
28.19
 7,629 28.49 28.49 27.66 0 0 0
20/04/2017
29.96
 0 29.96 29.96 29.96 0 0 0
19/04/2017
29.96
 0 29.96 29.96 29.96 0 0 0
18/04/2017
29.96
 0 29.96 29.96 29.96 0 0 0
17/04/2017
29.96
 0 29.96 29.96 29.96 0 0 0
14/04/2017
29.96
 0 29.96 29.96 29.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |