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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |