CTCP Sơn Hải Phòng (hpp)

79
0.30
(0.38%)
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)
13/04/2017
29.96
 0 29.96 29.96 29.96 0 0 0
12/04/2017
29.96
 1,000 29.96 29.96 29.96 0 0 0
11/04/2017
29.96
 5,500 28.55 30.25 28.55 0 0 0
10/04/2017
29.37
 1,400 28.19 29.37 28.19 0 0 0
07/04/2017
31.13
 1,800 30.84 31.13 30.84 0 0 0
05/04/2017
31.13
 3,700 31.19 31.19 31.13 0 0 0
04/04/2017
31.72
 5,100 31.13 31.72 31.13 0 0 0
03/04/2017
32.19
 1,600 30.84 32.19 30.84 0 0 0
31/03/2017
32.89
 17,800 32.89 33.01 32.89 0 0 0
30/03/2017
32.66
 12,600 29.66 32.66 29.66 0 0 0
29/03/2017
28.66
 4,600 26.43 28.66 26.43 0 0 0
28/03/2017
24.96
 0 24.96 24.96 24.96 0 0 0
27/03/2017
24.96
 0 24.96 24.96 24.96 0 0 0
24/03/2017
24.96
 0 24.96 24.96 24.96 0 0 0
23/03/2017
24.96
 0 24.96 24.96 24.96 0 0 0
22/03/2017
24.96
 0 24.96 24.96 24.96 0 0 0
21/03/2017
24.96
 600 24.96 24.96 24.96 0 0 0
20/03/2017
25.20
 0 25.20 25.20 25.20 0 0 0
17/03/2017
25.20
 0 25.20 25.20 25.20 0 0 0
16/03/2017
25.20
 0 25.20 25.20 25.20 0 0 0
15/03/2017
25.20
 0 25.20 25.20 25.20 0 0 0
14/03/2017
25.26
 4,000 24.96 25.26 24.96 0 0 0
13/03/2017
24.96
 0 24.96 24.96 24.96 0 0 0
10/03/2017
24.96
 0 24.96 24.96 24.96 0 0 0
09/03/2017
24.96
 0 24.96 24.96 24.96 0 0 0
08/03/2017
24.96
 0 24.96 24.96 24.96 0 0 0
07/03/2017
24.96
 0 24.96 24.96 24.96 0 0 0
06/03/2017
24.96
 5,000 24.96 24.96 24.96 0 0 0
03/03/2017
24.67
 0 24.67 24.67 24.67 0 0 0
02/03/2017
24.67
 0 24.67 24.67 24.67 0 0 0
01/03/2017
24.67
 0 24.67 24.67 24.67 0 0 0
28/02/2017
24.67
 500 24.67 24.67 24.67 0 0 0
27/02/2017
24.96
 0 24.96 24.96 24.96 0 0 0
24/02/2017
24.96
 2,000 24.96 24.96 24.96 0 0 0
23/02/2017
24.67
 0 24.67 24.67 24.67 0 0 0
22/02/2017
24.67
 4,100 25.20 25.20 24.67 0 0 0
21/02/2017
24.96
 0 24.96 24.96 24.96 0 0 0
20/02/2017
24.96
 0 24.96 24.96 24.96 0 0 0
17/02/2017
24.96
 1,000 24.96 24.96 24.96 0 0 0
16/02/2017
24.67
 1,000 24.67 24.67 24.67 0 0 0
15/02/2017
24.67
 0 24.67 24.67 24.67 0 0 0
14/02/2017
24.67
 0 24.67 24.67 24.67 0 0 0
13/02/2017
24.67
 0 24.67 24.67 24.67 0 0 0
10/02/2017
24.67
 0 24.67 24.67 24.67 0 0 0
09/02/2017
24.67
 2,800 24.79 24.79 24.67 0 0 0
08/02/2017
25.26
 0 25.26 25.26 25.26 0 0 0
07/02/2017
25.26
 0 25.26 25.26 25.26 0 0 0
06/02/2017
25.26
 0 25.26 25.26 25.26 0 0 0
03/02/2017
25.26
 0 25.26 25.26 25.26 0 0 0
02/02/2017
25.26
 0 25.26 25.26 25.26 0 0 0
25/01/2017
25.26
 0 25.26 25.26 25.26 0 0 0
24/01/2017
25.26
 0 25.26 25.26 25.26 0 0 0
23/01/2017
25.26
 0 25.26 25.26 25.26 0 0 0
20/01/2017
25.26
 0 25.26 25.26 25.26 0 0 0
19/01/2017
25.26
 500 25.26 25.26 25.26 0 0 0
18/01/2017
24.67
 0 24.67 24.67 24.67 0 0 0
17/01/2017
24.67
 0 24.67 24.67 24.67 0 0 0
16/01/2017
24.67
 0 24.67 24.67 24.67 0 0 0
13/01/2017
24.67
 6,800 24.67 24.67 24.67 0 0 0
12/01/2017
24.67
 0 24.67 24.67 24.67 0 0 0
11/01/2017
24.67
 1,000 24.67 24.67 24.67 0 0 0
10/01/2017
25.26
 0 25.26 25.26 25.26 0 0 0
09/01/2017
25.26
 0 25.26 25.26 25.26 0 0 0
06/01/2017
25.26
 0 25.26 25.26 25.26 0 0 0
05/01/2017
25.26
 0 25.26 25.26 25.26 0 0 0
04/01/2017
25.26
 500 25.26 25.26 25.26 0 0 0
03/01/2017
27.02
 0 27.02 27.02 27.02 0 0 0
30/12/2016
27.02
 0 27.02 27.02 27.02 0 0 0
29/12/2016
27.02
 0 27.02 27.02 27.02 0 0 0
28/12/2016
27.02
 0 27.02 27.02 27.02 0 0 0
27/12/2016
27.02
 0 27.02 27.02 27.02 0 0 0
26/12/2016
27.02
 100 27.02 27.02 27.02 0 0 0
23/12/2016
26.72
 0 26.72 26.72 26.72 0 0 0
22/12/2016
26.72
 0 26.72 26.72 26.72 0 0 0
21/12/2016
26.72
 0 26.72 26.72 26.72 0 0 0
20/12/2016
26.72
 0 26.72 26.72 26.72 0 0 0
19/12/2016
26.72
 0 26.72 26.72 26.72 0 0 0
16/12/2016
26.72
 800 26.72 26.72 26.72 0 0 0
15/12/2016
26.43
 0 26.43 26.43 26.43 0 0 0
14/12/2016
26.43
 0 26.43 26.43 26.43 0 0 0
13/12/2016
26.43
 0 26.43 26.43 26.43 0 0 0
12/12/2016
26.43
 0 26.43 26.43 26.43 0 0 0
09/12/2016
26.43
 0 26.43 26.43 26.43 0 0 0
08/12/2016
26.43
 0 26.43 26.43 26.43 0 0 0
07/12/2016
26.43
 0 26.43 26.43 26.43 0 0 0
06/12/2016
26.43
 500 26.43 26.43 26.43 0 0 0
05/12/2016
24.38
 1,000 24.38 24.38 24.38 0 0 0
02/12/2016
28.49
 0 28.49 28.49 28.49 0 0 0
01/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
01/12/2016
28.49
 0 28.49 28.49 28.49 0 0 0
30/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
29/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
28/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
25/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
24/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
23/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
22/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
21/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
18/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
17/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
16/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |