CTCP Sơn Hải Phòng (hpp)

64.30
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
(2026-08-17) 		-2.50 -3.71% 15,200 -435 0
62.30
73.30
64.30
2 tháng
(2026-07-16) 		-0.85 -1.30% 50,600 -13,535 0
62.30
74.90
64.30
3 tháng
(2026-06-16) 		-2.94 -4.34% 64,400 -14,535 0
62.30
74.90
64.30
6 tháng
(2026-03-18) 		-3.03 -4.46% 202,500 -20,735 -0.5
62.30
74.90
64.30
12 tháng
(2025-09-19) 		-3.12 -4.59% 746,700 -7,435 1.1
62.30
74.90
64.30
24 tháng
(2024-09-24) 		2.49 4% 1,450,701 -8,233 0.5
58.75
81.20
64.30
36 tháng
(2023-10-02) 		17.39 36.67% 2,172,188 92,667 8.1
45.28
81.20
64.30
60 tháng
(2021-10-11) 		6.12 10.42% 6,680,350 388,467 22.6
33.87
81.20
64.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2017
23.79
 300 23.73 23.79 23.73 0 0 0
15/11/2017
23.51
 0 23.51 23.51 23.51 0 0 0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2017
23.51
 200 23.51 23.51 23.51 0 0 0
13/11/2017
23.51
 3,310 23.51 23.72 23.51 0 0 0
10/11/2017
23.78
 2,300 23.78 23.78 23.78 0 0 0
09/11/2017
23.51
 1,400 23.51 23.51 23.51 0 0 0
08/11/2017
23.78
 2,500 23.78 23.78 23.78 0 0 0
07/11/2017
23.25
 3,110 23.78 23.78 23.25 0 0 0
06/11/2017
23.78
 6,050 23.78 23.78 23.78 0 0 0
03/11/2017
24.30
 5,200 24.52 24.52 24.30 0 0 0
02/11/2017
24.57
 0 24.57 24.57 24.57 0 0 0
01/11/2017
24.57
 5,100 24.57 24.57 24.52 0 0 0
31/10/2017
24.30
 10,500 24.94 24.94 23.78 0 0 0
30/10/2017
24.83
 2,500 24.57 24.83 24.57 0 0 0
27/10/2017
24.30
 2,000 24.30 24.30 24.30 0 0 0
26/10/2017
24.30
 2,000 24.36 24.36 24.30 0 0 0
25/10/2017
24.36
 0 24.36 24.36 24.36 0 0 0
24/10/2017
24.36
 0 24.36 24.36 24.36 0 0 0
23/10/2017
24.36
 3,000 24.36 24.36 24.36 0 0 0
20/10/2017
24.25
 0 24.25 24.25 24.25 0 0 0
19/10/2017
24.25
 0 24.25 24.25 24.25 0 0 0
18/10/2017
24.04
 5,000 24.57 24.57 24.04 1,700 3,000 0
17/10/2017
24.83
 2,000 24.30 24.83 24.30 0 0 0
16/10/2017
24.25
 2,700 24.25 24.25 24.25 0 0 0
13/10/2017
24.15
 200 24.15 24.15 24.15 0 0 0
12/10/2017
23.99
 500 23.99 23.99 23.99 0 0 0
11/10/2017
23.78
 0 23.78 23.78 23.78 0 0 0
10/10/2017
23.78
 1,100 23.78 23.78 23.78 0 0 0
09/10/2017
23.78
 0 23.78 23.78 23.78 0 0 0
06/10/2017
23.78
 0 23.78 23.78 23.78 0 0 0
05/10/2017
23.78
 9,800 23.78 23.78 23.78 0 0 0
04/10/2017
23.78
 0 23.78 23.78 23.78 0 0 0
03/10/2017
23.78
 17,600 23.83 23.83 23.78 0 0 0
02/10/2017
23.78
 1,000 23.78 23.78 23.78 0 0 0
29/09/2017
23.78
 0 23.78 23.78 23.78 0 0 0
28/09/2017
23.78
 0 23.78 23.78 23.78 0 0 0
27/09/2017
23.78
 3,400 23.88 23.88 23.78 0 0 0
26/09/2017
23.83
 0 23.83 23.83 23.83 0 0 0
25/09/2017
23.78
 1,009 23.88 23.88 23.78 0 0 0
22/09/2017
24.09
 200 24.09 24.09 24.09 0 0 0
21/09/2017
24.30
 1,200 23.88 24.30 23.88 0 0 0
20/09/2017
23.78
 200 23.78 23.78 23.78 0 0 0
19/09/2017
24.04
 0 24.04 24.04 24.04 0 0 0
18/09/2017
24.04
 0 24.04 24.04 24.04 0 0 0
15/09/2017
24.04
 40 24.04 24.04 24.04 0 0 0
14/09/2017
24.04
 0 24.04 24.04 24.04 0 0 0
13/09/2017
24.04
 400 24.04 24.04 24.04 0 0 0
12/09/2017
24.83
 300 24.83 24.83 24.83 0 0 0
11/09/2017
25.10
 1,500 24.78 25.10 25.04 0 0 0
08/09/2017
24.78
 0 24.78 24.78 24.78 0 0 0
07/09/2017
24.78
 100 24.78 24.78 24.78 0 0 0
06/09/2017
23.78
 3,400 23.78 23.78 23.78 0 0 0
05/09/2017
23.78
 2,600 23.78 23.78 23.78 0 0 0
01/09/2017
23.78
 8,900 23.78 23.78 23.78 0 0 0
31/08/2017
23.78
 300 23.78 23.78 23.78 0 0 0
30/08/2017
23.78
 1,330 23.78 23.78 23.51 0 0 0
29/08/2017
23.78
 500 23.78 23.78 23.78 0 0 0
28/08/2017
23.78
 1,600 23.78 23.78 23.78 0 0 0
25/08/2017
23.51
 1,000 23.51 23.51 23.51 0 0 0
24/08/2017
23.51
 3,500 23.51 23.51 23.51 0 0 0
23/08/2017
23.51
 3,200 23.51 23.51 23.51 0 0 0
22/08/2017
23.51
 1,000 23.51 23.51 23.51 0 0 0
21/08/2017
23.67
 3,000 23.56 23.67 23.56 0 0 0
18/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
17/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
16/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
15/08/2017
23.78
 200 23.78 23.78 23.78 0 0 0
14/08/2017
23.78
 200 23.78 23.78 23.78 0 0 0
11/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
10/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
09/08/2017
23.78
 6,500 23.78 23.78 23.78 0 0 0
08/08/2017
23.78
 1,500 23.78 23.78 23.78 300 0 0.0
07/08/2017
23.78
 2,200 24.30 24.30 23.78 0 0 0
04/08/2017
23.78
 3,000 23.78 23.78 23.78 0 0 0
03/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
02/08/2017
23.78
 13,900 23.78 23.78 23.78 0 0 0
01/08/2017
24.46
 3,600 24.46 24.46 24.46 0 0 0
31/07/2017
24.46
 0 24.46 24.46 24.46 0 0 0
28/07/2017
24.46
 0 24.46 24.46 24.46 0 0 0
27/07/2017
24.46
 0 24.46 24.46 24.46 0 0 0
26/07/2017
24.46
 330 24.46 24.46 24.46 0 0 0
25/07/2017
24.83
 1,200 24.83 24.83 24.83 0 0 0
24/07/2017
24.83
 2,600 24.73 24.89 24.73 0 0 0
21/07/2017
24.89
 0 24.89 24.89 24.89 0 0 0
20/07/2017
24.89
 1,500 24.89 24.89 24.89 0 0 0
19/07/2017
24.89
 6,370 24.83 25.36 24.83 0 0 0
18/07/2017
24.83
 579 24.83 24.83 24.83 0 0 0
17/07/2017
24.83
 300 24.83 24.83 24.83 0 0 0
14/07/2017
24.73
 3,700 24.83 24.83 24.73 0 0 0
13/07/2017
25.31
 1,200 22.77 25.36 22.77 0 0 0
12/07/2017
24.62
 0 24.62 24.62 24.62 0 0 0
11/07/2017
24.62
 0 24.62 24.62 24.62 0 0 0
10/07/2017
24.62
 100 24.62 24.62 24.62 0 0 0
07/07/2017
24.83
 0 24.83 24.83 24.83 0 0 0
06/07/2017
24.83
 3,788 24.83 24.83 24.83 0 0 0
05/07/2017
24.83
 1,800 24.83 24.83 24.83 0 0 0
04/07/2017
24.94
 1,000 24.94 24.99 24.94 0 0 0
03/07/2017
25.36
 7,000 24.83 25.36 24.83 0 0 0
30/06/2017
27.16
 8,900 24.83 27.26 24.83 0 0 0
29/06/2017
28.48
 500 25.10 28.48 25.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |