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)
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
07/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
04/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
03/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
02/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
01/11/2016
28.49
 0 28.49 28.49 28.49 0 0 0
31/10/2016
28.49
 0 28.49 28.49 28.49 0 0 0
28/10/2016
28.49
 0 28.49 28.49 28.49 0 0 0
27/10/2016
28.49
 0 28.49 28.49 28.49 0 0 0
26/10/2016
28.49
 0 28.49 28.49 28.49 0 0 0
25/10/2016
28.49
 0 28.49 28.49 28.49 0 0 0
24/10/2016
28.49
 0 28.49 28.49 28.49 0 0 0
21/10/2016
28.49
 0 28.49 28.49 28.49 0 0 0
20/10/2016
28.49
 100 28.49 28.49 28.49 0 0 0
19/10/2016
24.84
 0 24.84 24.84 24.84 0 0 0
18/10/2016
24.84
 0 24.84 24.84 24.84 0 0 0
17/10/2016
24.84
 0 24.84 24.84 24.84 0 0 0
14/10/2016
24.84
 0 24.84 24.84 24.84 0 0 0
13/10/2016
25.07
 2,000 24.50 25.07 24.50 0 0 0
12/10/2016
23.93
 0 23.93 23.93 23.93 0 0 0
11/10/2016
23.93
 0 23.93 23.93 23.93 0 0 0
10/10/2016
23.93
 0 23.93 23.93 23.93 0 0 0
07/10/2016
23.93
 0 23.93 23.93 23.93 0 0 0
06/10/2016
23.93
 2,100 23.93 23.93 23.93 0 0 0
05/10/2016
25.64
 0 25.64 25.64 25.64 0 0 0
04/10/2016
25.64
 0 25.64 25.64 25.64 0 0 0
03/10/2016
25.64
 0 25.64 25.64 25.64 0 0 0
30/09/2016
25.64
 0 25.64 25.64 25.64 0 0 0
29/09/2016
25.64
 0 25.64 25.64 25.64 0 0 0
28/09/2016
25.64
 1,000 25.64 25.64 25.64 0 0 0
27/09/2016
24.61
 0 24.61 24.61 24.61 0 0 0
26/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
23/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
22/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
21/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |