CTCP Sơn Hải Phòng (hpp)

80.90
0.20
(0.25%)
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
(2025-11-05) 		3.90 5.01% 122,200 91,100 7.4
77.40
87
80.90
2 tháng
(2025-10-06) 		1.80 2.25% 150,900 88,700 7.2
77.40
87
80.90
3 tháng
(2025-09-08) 		0.30 0.37% 230,500 152,600 12.3
77.40
87
80.90
6 tháng
(2025-06-09) 		1.90 2.38% 380,100 179,000 14.4
75.60
87
80.90
12 tháng
(2024-12-10) 		5.66 7.45% 738,322 182,902 14.0
71.63
94.57
80.90
24 tháng
(2023-12-18) 		21.55 35.83% 1,611,073 227,202 17.7
56.21
94.57
80.90
36 tháng
(2022-12-21) 		32.77 66.96% 2,126,553 372,802 26.0
45.47
94.57
80.90
60 tháng
(2020-12-31) 		48.25 144.24% 9,666,897 1,167,302 75.7
32.47
94.57
80.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/02/2017
25.28
 0 25.28 25.28 25.28 0 0 0
20/02/2017
25.28
 0 25.28 25.28 25.28 0 0 0
17/02/2017
25.28
 1,000 25.28 25.28 25.28 0 0 0
16/02/2017
24.98
 1,000 24.98 24.98 24.98 0 0 0
15/02/2017
24.98
 0 24.98 24.98 24.98 0 0 0
14/02/2017
24.98
 0 24.98 24.98 24.98 0 0 0
13/02/2017
24.98
 0 24.98 24.98 24.98 0 0 0
10/02/2017
24.98
 0 24.98 24.98 24.98 0 0 0
09/02/2017
24.98
 2,800 25.10 25.10 24.98 0 0 0
08/02/2017
25.58
 0 25.58 25.58 25.58 0 0 0
07/02/2017
25.58
 0 25.58 25.58 25.58 0 0 0
06/02/2017
25.58
 0 25.58 25.58 25.58 0 0 0
03/02/2017
25.58
 0 25.58 25.58 25.58 0 0 0
02/02/2017
25.58
 0 25.58 25.58 25.58 0 0 0
25/01/2017
25.58
 0 25.58 25.58 25.58 0 0 0
24/01/2017
25.58
 0 25.58 25.58 25.58 0 0 0
23/01/2017
25.58
 0 25.58 25.58 25.58 0 0 0
20/01/2017
25.58
 0 25.58 25.58 25.58 0 0 0
19/01/2017
25.58
 500 25.58 25.58 25.58 0 0 0
18/01/2017
24.98
 0 24.98 24.98 24.98 0 0 0
17/01/2017
24.98
 0 24.98 24.98 24.98 0 0 0
16/01/2017
24.98
 0 24.98 24.98 24.98 0 0 0
13/01/2017
24.98
 6,800 24.98 24.98 24.98 0 0 0
12/01/2017
24.98
 0 24.98 24.98 24.98 0 0 0
11/01/2017
24.98
 1,000 24.98 24.98 24.98 0 0 0
10/01/2017
25.58
 0 25.58 25.58 25.58 0 0 0
09/01/2017
25.58
 0 25.58 25.58 25.58 0 0 0
06/01/2017
25.58
 0 25.58 25.58 25.58 0 0 0
05/01/2017
25.58
 0 25.58 25.58 25.58 0 0 0
04/01/2017
25.58
 500 25.58 25.58 25.58 0 0 0
03/01/2017
27.36
 0 27.36 27.36 27.36 0 0 0
30/12/2016
27.36
 0 27.36 27.36 27.36 0 0 0
29/12/2016
27.36
 0 27.36 27.36 27.36 0 0 0
28/12/2016
27.36
 0 27.36 27.36 27.36 0 0 0
27/12/2016
27.36
 0 27.36 27.36 27.36 0 0 0
26/12/2016
27.36
 100 27.36 27.36 27.36 0 0 0
23/12/2016
27.06
 0 27.06 27.06 27.06 0 0 0
22/12/2016
27.06
 0 27.06 27.06 27.06 0 0 0
21/12/2016
27.06
 0 27.06 27.06 27.06 0 0 0
20/12/2016
27.06
 0 27.06 27.06 27.06 0 0 0
19/12/2016
27.06
 0 27.06 27.06 27.06 0 0 0
16/12/2016
27.06
 800 27.06 27.06 27.06 0 0 0
15/12/2016
26.77
 0 26.77 26.77 26.77 0 0 0
14/12/2016
26.77
 0 26.77 26.77 26.77 0 0 0
13/12/2016
26.77
 0 26.77 26.77 26.77 0 0 0
12/12/2016
26.77
 0 26.77 26.77 26.77 0 0 0
09/12/2016
26.77
 0 26.77 26.77 26.77 0 0 0
08/12/2016
26.77
 0 26.77 26.77 26.77 0 0 0
07/12/2016
26.77
 0 26.77 26.77 26.77 0 0 0
06/12/2016
26.77
 500 26.77 26.77 26.77 0 0 0
05/12/2016
24.69
 1,000 24.69 24.69 24.69 0 0 0
02/12/2016
28.85
 0 28.85 28.85 28.85 0 0 0
01/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
01/12/2016
28.85
 0 28.85 28.85 28.85 0 0 0
30/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
29/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
28/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
25/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
24/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
23/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
22/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
21/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
18/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
17/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
16/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
15/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
14/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
11/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
10/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
09/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
08/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
07/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
04/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
03/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
02/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
01/11/2016
28.85
 0 28.85 28.85 28.85 0 0 0
31/10/2016
28.85
 0 28.85 28.85 28.85 0 0 0
28/10/2016
28.85
 0 28.85 28.85 28.85 0 0 0
27/10/2016
28.85
 0 28.85 28.85 28.85 0 0 0
26/10/2016
28.85
 0 28.85 28.85 28.85 0 0 0
25/10/2016
28.85
 0 28.85 28.85 28.85 0 0 0
24/10/2016
28.85
 0 28.85 28.85 28.85 0 0 0
21/10/2016
28.85
 0 28.85 28.85 28.85 0 0 0
20/10/2016
28.85
 100 28.85 28.85 28.85 0 0 0
19/10/2016
25.16
 0 25.16 25.16 25.16 0 0 0
18/10/2016
25.16
 0 25.16 25.16 25.16 0 0 0
17/10/2016
25.16
 0 25.16 25.16 25.16 0 0 0
14/10/2016
25.16
 0 25.16 25.16 25.16 0 0 0
13/10/2016
25.39
 2,000 24.81 25.39 24.81 0 0 0
12/10/2016
24.23
 0 24.23 24.23 24.23 0 0 0
11/10/2016
24.23
 0 24.23 24.23 24.23 0 0 0
10/10/2016
24.23
 0 24.23 24.23 24.23 0 0 0
07/10/2016
24.23
 0 24.23 24.23 24.23 0 0 0
06/10/2016
24.23
 2,100 24.23 24.23 24.23 0 0 0
05/10/2016
25.96
 0 25.96 25.96 25.96 0 0 0
04/10/2016
25.96
 0 25.96 25.96 25.96 0 0 0
03/10/2016
25.96
 0 25.96 25.96 25.96 0 0 0
30/09/2016
25.96
 0 25.96 25.96 25.96 0 0 0
29/09/2016
25.96
 0 25.96 25.96 25.96 0 0 0
28/09/2016
25.96
 1,000 25.96 25.96 25.96 0 0 0
27/09/2016
24.93
 0 24.93 24.93 24.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |