CTCP Sơn Hải Phòng (hpp)

77
-1.20
(-1.53%)
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
(2026-02-11) 		-0.40 -0.51% 213,000 -123,500 -9.4
75
83.30
77
2 tháng
(2026-01-12) 		1.18 1.53% 295,500 -147,000 -11.2
75
83.30
77
3 tháng
(2025-12-15) 		-1.29 -1.62% 312,800 -139,000 -10.6
75
83.93
77
6 tháng
(2025-09-15) 		-0.30 -0.38% 547,500 13,700 1.7
75
85.91
77
12 tháng
(2025-03-18) 		-15.08 -16.17% 875,400 58,302 4.6
70.73
93.38
77
24 tháng
(2024-03-25) 		20.85 36.34% 1,712,057 134,202 9.8
57.35
93.38
77
36 tháng
(2023-03-29) 		30.93 65.45% 2,303,898 177,102 12.3
47.27
93.38
77
60 tháng
(2021-04-08) 		30.91 65.36% 9,424,616 968,702 61.9
38.94
93.38
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |