CTCP Sơn Hải Phòng (hpp)

70.50
5.50
(8.46%)
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
(2024-05-02) 		3.60 5.38% 64,444 16,000 0.5
65
70.50
70.50
2 tháng
(2024-04-01) 		6.70 10.50% 93,810 27,400 1.2
62
70.50
70.50
3 tháng
(2024-03-04) 		8.50 13.71% 216,108 13,000 0.4
61
70.50
70.50
6 tháng
(2023-12-04) 		9 14.64% 346,119 -11,600 -1.0
60
70.50
70.50
12 tháng
(2023-06-06) 		17.89 34% 575,103 18,700 0.9
52.23
70.50
70.50
24 tháng
(2022-06-13) 		14.34 25.53% 1,381,864 306,600 16.9
42.10
70.50
70.50
36 tháng
(2021-06-16) 		9.04 14.71% 6,692,991 356,100 19.3
42.10
75.71
70.50
60 tháng
(2019-06-27) 		42.04 147.71% 8,837,116 917,206 56.6
22.60
75.71
70.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2023
55.10
0.59
 100 55.10 55.10 55.10 100 0 0.0
08/08/2023
54.51
0
 1,400 54.81 54.81 54.32 0 0 0
07/08/2023
54.51
-0.20
 5,101 54.71 54.71 54.51 2,900 0 0.2
04/08/2023
54.71
1.48
 2,415 55.00 55.00 53.63 0 0 0
03/08/2023
53.23
-0.89
 1,800 54.12 54.12 53.23 500 0 0.0
02/08/2023
54.12
-0.79
 500 54.91 54.91 54.12 0 0 0
01/08/2023
54.91
-5.12
 2,200 60.02 60.02 54.91 0 0 0
31/07/2023
60.02
0.98
 1,001 58.45 60.02 58.45 1,000 0 0.1
28/07/2023
59.04
4.72
 5,801 54.32 61.99 54.32 5,400 0 0.3
27/07/2023
54.32
-0.49
 0 54.32 54.32 54.32 0 0 0
26/07/2023
54.81
0.30
 400 55.10 55.10 53.72 200 0 0.0
25/07/2023
54.51
0
 2,200 53.72 54.51 53.63 100 400 -0.0
24/07/2023
54.51
-0.39
 300 53.82 54.51 53.72 100 0 0.0
21/07/2023
54.91
-0.10
 4,100 54.32 55.00 53.43 1,700 0 0.1
20/07/2023
55.00
0
 200 53.53 55.00 53.53 100 0 0.0
19/07/2023
55.00
-0.10
 400 55.10 55.10 53.53 200 0 0.0
18/07/2023
55.10
-0.10
 600 53.72 55.10 53.72 100 0 0.0
17/07/2023
55.20
0
 0 55.20 55.20 55.20 0 0 0
14/07/2023
55.20
0
 0 55.20 55.20 55.20 0 0 0
13/07/2023
55.20
0
 100 55.20 55.20 55.20 0 0 0
12/07/2023
55.20
0.69
 1,000 55.20 55.20 53.63 600 0 0.0
11/07/2023
54.51
-0.89
 0 54.51 54.51 54.51 0 0 0
10/07/2023
55.40
-0.30
 300 54.12 55.40 54.12 200 0 0.0
07/07/2023
55.69
0
 100 55.69 55.69 55.69 100 0 0.0
06/07/2023
55.69
-0.20
 200 53.33 55.69 53.33 100 0 0.0
05/07/2023
55.89
0
 100 55.89 55.89 55.89 100 0 0.0
04/07/2023
55.89
-0.20
 600 56.09 56.09 54.02 300 0 0.0
03/07/2023
56.09
-0.59
 800 54.51 56.09 54.02 100 0 0.0
30/06/2023
56.68
-0.79
 700 57.66 57.66 54.22 200 0 0.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2023
57.46
2.95
 2,700 56.48 58.64 55.10 1,300 0 0.1
28/06/2023
54.51
-0.57
 1,301 55.08 55.08 54.51 0 0 0
27/06/2023
55.08
-0.57
 205 55.65 55.65 55.08 100 0 0.0
26/06/2023
55.65
1.71
 600 54.13 55.65 54.13 600 0 0.0
23/06/2023
53.94
-0.10
 1,800 54.04 54.04 52.71 200 0 0.0
22/06/2023
54.04
0.38
 300 54.04 54.04 54.04 100 0 0.0
21/06/2023
53.66
0.85
 4,333 52.80 53.66 52.80 2,100 1,700 0.0
20/06/2023
52.80
-0.10
 1,100 52.23 52.80 51.85 100 0 0.0
19/06/2023
52.90
-0.10
 0 52.90 52.90 52.90 0 0 0
16/06/2023
52.99
-0.10
 1,600 51.85 53.09 51.85 300 0 0.0
15/06/2023
53.09
0
 0 53.09 53.09 53.09 0 0 0
14/06/2023
53.09
0.76
 100 53.09 53.09 53.09 100 0 0.0
13/06/2023
52.33
-0.10
 4,400 51.95 54.04 51.95 0 0 0
12/06/2023
52.42
-0.19
 1,300 51.85 52.42 51.85 1,200 0 0.1
09/06/2023
52.61
-0.66
 2,100 52.71 52.90 51.85 200 100 0.0
08/06/2023
53.28
1.04
 6,908 53.18 53.28 51.76 4,400 0 0.2
07/06/2023
52.23
-0.38
 400 52.61 52.61 52.14 0 0 0
06/06/2023
52.61
0.38
 300 52.14 53.09 52.14 100 0 0.0
05/06/2023
52.23
-0.47
 1,100 52.23 52.23 52.23 0 0 0
02/06/2023
52.71
-0.10
 100 52.71 52.71 52.71 100 0 0.0
01/06/2023
52.80
-1.23
 7,600 51.95 52.80 45.21 2,300 0 0.1
31/05/2023
54.04
0
 3,300 53.94 54.04 52.23 2,600 0 0.1
30/05/2023
54.04
-1.04
 1,300 54.04 54.04 52.23 400 0 0.0
29/05/2023
55.08
0.95
 700 53.09 55.08 45.02 700 0 0.0
26/05/2023
54.13
1.33
 2,300 52.71 54.13 52.71 200 0 0.0
25/05/2023
52.80
-2.28
 100 52.80 52.80 52.80 0 0 0
24/05/2023
55.08
2.37
 1,432 52.23 55.08 52.23 1,100 0 0.1
23/05/2023
52.71
-1.80
 800 52.42 52.71 52.42 0 0 0
22/05/2023
54.51
0.19
 0 54.51 54.51 54.51 0 0 0
19/05/2023
54.32
-0.76
 2,200 54.80 54.80 54.32 0 0 0
18/05/2023
55.08
-0.10
 3,201 52.52 55.08 52.42 200 0 0.0
17/05/2023
55.18
1.04
 0 55.18 55.18 55.18 0 0 0
16/05/2023
54.13
0.95
 600 53.66 55.94 53.66 500 0 0.0
15/05/2023
53.18
-0.85
 100 53.18 53.18 53.18 100 0 0.0
12/05/2023
54.04
2.56
 4,700 51.28 54.04 51.28 2,500 0 0.1
11/05/2023
51.47
-0.28
 2,901 51.28 52.71 51.28 700 100 0.0
10/05/2023
51.76
-0.38
 5,957 51.19 52.23 51.19 3,000 0 0.2
09/05/2023
52.14
-0.76
 600 52.23 52.23 52.14 300 0 0.0
08/05/2023
52.90
0
 140 52.90 52.90 52.90 100 0 0.0
05/05/2023
52.90
0.76
 1,785 53.09 53.09 51.38 300 0 0.0
04/05/2023
52.14
-2.94
 604 54.89 54.89 52.14 500 0 0.0
28/04/2023
55.08
1.99
 11,386 53.09 55.08 51.28 6,400 0 0.4
27/04/2023
53.09
-0.66
 1,800 53.75 53.75 51.28 600 0 0.0
26/04/2023
53.75
0.57
 601 52.33 53.94 50.62 300 0 0.0
25/04/2023
53.18
-0.66
 200 51.57 53.18 51.57 100 100 0
24/04/2023
53.85
-0.19
 18,500 51.85 53.94 51.85 15,800 0 0.9
21/04/2023
54.04
0.28
 502 53.75 54.04 53.75 500 0 0.0
20/04/2023
53.75
-0.10
 1,000 51.95 53.85 51.95 200 0 0.0
19/04/2023
53.85
-0.10
 14,200 51.95 53.85 51.95 100 0 0.0
18/04/2023
53.94
-0.10
 0 53.94 53.94 53.94 0 0 0
17/04/2023
54.04
0
 6,500 53.75 54.04 53.75 6,500 0 0.4
14/04/2023
54.04
0
 1,004 54.04 54.04 54.04 0 0 0
13/04/2023
54.04
0.19
 0 54.04 54.04 54.04 0 0 0
12/04/2023
53.85
-0.19
 1,200 54.04 54.04 53.85 0 0 0
11/04/2023
54.04
1.23
 3,100 53.18 54.13 52.23 1,400 0 0.1
10/04/2023
52.80
0
 7,100 51.09 54.51 51.09 200 0 0.0
07/04/2023
52.80
0.10
 2,002 52.80 52.90 52.80 0 0 0
06/04/2023
52.71
0.57
 8,523 49.95 52.71 47.58 400 3,800 -0.2
05/04/2023
52.14
-1.42
 5,100 50.81 52.14 49.29 100 0 0.0
04/04/2023
53.56
1.80
 1,500 53.66 53.66 51.66 100 0 0.0
03/04/2023
51.76
-2.28
 201 53.94 53.94 51.76 0 0 0
31/03/2023
54.04
0.10
 7,900 52.99 54.04 52.23 7,500 0 0.4
30/03/2023
53.94
2.85
 3,502 51.09 56.03 50.24 2,300 0 0.1
29/03/2023
51.09
-0.10
 2,800 50.33 51.09 48.91 1,100 0 0.1
28/03/2023
51.19
0
 3,100 50.90 51.19 50.05 200 0 0.0
27/03/2023
51.19
1.80
 1,800 48.72 51.19 48.53 300 0 0.0
24/03/2023
49.38
-0.19
 5,503 49.38 51.19 49.38 5,000 0 0.3
23/03/2023
49.57
0.19
 4,900 49.29 49.57 49.29 1,900 0 0.1
22/03/2023
49.38
0
 100 49.38 49.38 49.38 0 0 0
21/03/2023
49.38
-0.10
 700 49.38 49.38 49.38 0 0 0
20/03/2023
49.48
-0.10
 200 48.43 49.48 48.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc