CTCP Sơn Hải Phòng (hpp)

78
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
(2026-05-20) 		-0.90 -1.14% 4,100 -400 0
77.90
80.50
78
2 tháng
(2026-04-20) 		-1 -1.27% 53,900 -700 0
77.90
83.90
78
3 tháng
(2026-03-23) 		0.50 0.65% 130,200 -7,300 -0.5
77.50
83.90
78
6 tháng
(2025-12-22) 		-5.73 -6.85% 455,500 -146,400 -11.1
75
83.93
78
12 tháng
(2025-06-24) 		-0.89 -1.13% 811,700 37,200 3.7
74.65
85.91
78
24 tháng
(2024-07-01) 		12.32 18.76% 1,602,134 60,102 4.5
65.03
93.38
78
36 tháng
(2023-07-05) 		26.30 50.86% 2,275,710 105,202 8.2
49.24
93.38
78
60 tháng
(2021-07-15) 		24.44 45.63% 8,284,755 456,802 27.2
38.94
93.38
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
14/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
11/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
10/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
09/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
08/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |