CTCP Sơn Hải Phòng (hpp)

79
0.30
(0.38%)
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
(2025-12-29) 		-2.46 -3.02% 37,100 -13,100 -1.0
77.02
82.45
79
2 tháng
(2025-12-01) 		-2.46 -3.02% 67,000 -8,800 -0.6
77.02
83.93
79
3 tháng
(2025-10-30) 		-1.38 -1.71% 187,900 77,400 6.4
76.43
85.91
79
6 tháng
(2025-08-01) 		0.50 0.64% 320,200 148,900 12.0
76.43
85.91
79
12 tháng
(2025-02-03) 		-9.56 -10.79% 688,313 158,602 12.0
70.73
93.38
79
24 tháng
(2024-02-15) 		21.28 36.86% 1,642,062 210,902 16.6
56.43
93.38
79
36 tháng
(2023-02-13) 		31.30 65.60% 2,077,601 315,702 22.7
44.89
93.38
79
60 tháng
(2021-02-23) 		40.33 104.29% 9,662,726 1,155,902 74.9
36.74
93.38
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
19/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
16/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
15/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
14/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
13/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
12/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
09/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
08/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
07/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
06/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
05/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
01/09/2016
23.93
 0 24.61 24.61 24.61 0 0 0
31/08/2016
23.93
 0 24.61 24.61 24.61 0 0 0
30/08/2016
23.93
 0 24.61 24.61 24.61 0 0 0
29/08/2016
23.93
 0 24.61 24.61 24.61 0 0 0
26/08/2016
23.93
 0 24.61 24.61 24.61 0 0 0
25/08/2016
23.93
 3,500 25.64 25.64 23.36 0 0 0
24/08/2016
23.93
 0 23.93 23.93 23.93 0 0 0
23/08/2016
23.93
 0 23.93 23.93 23.93 0 0 0
22/08/2016
23.93
 61 23.93 23.93 23.93 0 0 0
19/08/2016
23.93
 0 23.93 23.93 23.93 0 0 0
18/08/2016
23.93
 0 23.93 23.93 23.93 0 0 0
17/08/2016
23.93
 800 23.93 23.93 23.93 0 0 0
16/08/2016
22.79
 0 22.79 22.79 22.79 0 0 0
15/08/2016
22.79
 2,700 22.79 22.79 22.79 0 0 0
12/08/2016
24.10
 0 24.10 24.10 24.10 0 0 0
11/08/2016
24.10
 310 24.10 24.10 24.10 0 0 0
10/08/2016
23.36
 1,000 23.42 23.42 23.36 0 0 0
09/08/2016
24.61
 2,110 22.79 24.61 22.79 0 0 0
08/08/2016
22.22
 2,300 22.22 22.22 21.14 0 0 0
05/08/2016
22.50
 0 22.50 22.50 22.50 0 0 0
04/08/2016
22.50
 0 22.50 22.50 22.50 0 0 0
03/08/2016
22.50
 0 22.50 22.50 22.50 0 0 0
02/08/2016
22.50
 2,000 22.50 22.50 22.50 0 0 0
01/08/2016
23.93
 2,900 23.36 23.93 23.36 0 0 0
29/07/2016
24.50
 10,600 23.13 24.50 23.13 0 0 0
28/07/2016
21.65
 0 21.65 21.65 21.65 0 0 0
27/07/2016
21.65
 1,500 21.65 21.65 21.65 0 0 0
26/07/2016
21.65
 1,700 21.65 21.65 21.65 0 0 0
25/07/2016
21.65
 0 21.65 21.65 21.65 0 0 0
22/07/2016
21.65
 2,000 21.65 21.65 21.65 0 0 0
21/07/2016
22.22
 4,000 22.22 22.22 22.22 0 0 0
20/07/2016
22.22
 0 22.22 22.22 22.22 0 0 0
19/07/2016
22.22
 3,000 22.22 22.22 22.22 0 0 0
18/07/2016
21.88
 1,000 21.88 21.88 21.88 0 0 0
15/07/2016
25.64
 0 25.64 25.64 25.64 0 0 0
14/07/2016
25.64
 100 25.64 25.64 25.64 0 0 0
13/07/2016
22.85
 0 23.59 23.59 23.59 0 0 0
12/07/2016
22.85
 0 23.59 23.59 23.59 0 0 0
11/07/2016
22.85
 0 23.59 23.59 23.59 0 0 0
08/07/2016
22.85
 0 23.59 23.59 23.59 0 0 0
07/07/2016
22.85
 900 24.50 24.50 22.85 0 0 0
06/07/2016
21.65
 1,300 21.65 21.65 21.65 0 0 0
05/07/2016
22.79
 2,000 22.79 22.79 22.79 0 0 0
04/07/2016
23.25
 0 23.30 23.30 23.30 0 0 0
01/07/2016
23.25
 2,000 23.36 23.36 23.25 0 0 0
30/06/2016
27.35
 0 27.35 27.35 27.35 0 0 0
29/06/2016
27.35
 0 27.35 27.35 27.35 0 0 0
28/06/2016
27.35
 0 27.35 27.35 27.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |