CTCP Sơn Hải Phòng (hpp)

83.90
3.70
(4.61%)
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
(2026-03-30) 		-1.70 -2.08% 60,900 -4,500 -0.6
78.50
83.90
83.90
2 tháng
(2026-03-02) 		1.20 1.52% 278,000 -123,200 -9.6
75
83.90
83.90
3 tháng
(2026-01-29) 		0.50 0.63% 377,100 -133,200 -10.4
75
83.90
83.90
6 tháng
(2025-10-31) 		1.31 1.65% 564,000 -55,800 -4.0
75
85.91
83.90
12 tháng
(2025-05-05) 		-0.65 -0.80% 844,400 42,400 3.6
74.65
85.91
83.90
24 tháng
(2024-05-09) 		19.61 32.36% 1,765,197 114,302 8.2
60.50
93.38
83.90
36 tháng
(2023-05-15) 		31 63.02% 2,301,990 126,102 9.2
48.32
93.38
83.90
60 tháng
(2021-05-25) 		22.19 38.26% 8,625,498 485,602 29.1
38.94
93.38
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |