CTCP Sơn Hải Phòng (hpp)

79
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
(2025-12-29) 		-2.46 -3.02% 36,100 -13,100 -1.0
77.02
82.45
79
2 tháng
(2025-11-28) 		-6.91 -8.04% 82,400 6,800 0.7
77.02
85.91
79
3 tháng
(2025-10-29) 		0.60 0.76% 190,900 77,500 6.4
76.43
85.91
79
6 tháng
(2025-07-31) 		0.50 0.64% 319,200 148,900 12.0
76.43
85.91
79
12 tháng
(2025-02-03) 		-9.56 -10.79% 687,313 158,602 12.0
70.73
93.38
79
24 tháng
(2024-02-07) 		20.91 35.98% 1,641,762 211,102 16.6
56.43
93.38
79
36 tháng
(2023-02-13) 		31.30 65.60% 2,076,601 315,702 22.7
44.89
93.38
79
60 tháng
(2021-02-22) 		40.33 104.29% 9,662,074 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)
11/04/2025
79.79
 4,600 81.91 81.91 75.16 700 1,100 -0.0
10/04/2025
79.02
 11,000 87.69 87.69 77.09 6,600 0 0.5
09/04/2025
76.99
 600 77.09 77.09 73.24 0 0 0
08/04/2025
70.73
 12,700 71.60 71.79 70.73 400 900 -0.0
04/04/2025
83.74
 1,100 77.09 83.74 77.09 0 0 0
03/04/2025
86.73
 0 86.73 86.73 86.73 0 0 0
02/04/2025
86.73
 400 86.73 86.73 86.73 100 21 0.0
01/04/2025
85.47
 3,300 82.01 85.76 81.91 800 1,600 -0.1
31/03/2025
86.73
 4,600 86.73 87.69 86.73 600 0 0.1
28/03/2025
86.63
 1,400 83.84 86.73 83.84 100 0 0.0
27/03/2025
85.76
 900 91.55 91.55 84.80 400 0 0.0
26/03/2025
89.14
 100 89.14 89.14 89.14 123 0 0.0
25/03/2025
86.73
 200 83.93 86.73 83.93 0 100 -0.0
24/03/2025
89.62
 600 90.58 90.58 85.76 200 0 0.0
21/03/2025
85.86
 2,000 90.58 90.58 84.80 1,300 0 0.1
20/03/2025
92.51
 8,900 85.28 92.51 85.28 8,400 0 0.8
19/03/2025
93.38
 500 86.73 93.38 86.73 500 0 0.0
18/03/2025
93.28
 9,000 82.87 93.28 82.87 7,600 100 0
17/03/2025
85.19
 4,400 84.70 85.19 81.91 200 0 0
14/03/2025
84.80
 600 85.57 85.57 84.80 0 0 0
13/03/2025
84.32
 300 84.32 84.32 82.87 100 0 0.0
12/03/2025
83.84
 8,900 83.26 86.25 82.87 100 0 0.0
11/03/2025
83.35
 0 83.35 83.35 83.35 0 0 0
10/03/2025
83.35
 100 83.35 83.35 83.35 0 0 0
07/03/2025
83.45
 600 83.35 83.45 83.35 0 100 -0.0
06/03/2025
82.87
 300 82.87 82.87 82.87 0 0 0
05/03/2025
82.87
 1,000 82.87 82.87 82.87 0 0 0
04/03/2025
82.87
 500 82.87 82.87 82.87 0 0 0
03/03/2025
82.87
 700 82.87 82.87 82.87 0 0 0
28/02/2025
84.22
 100 84.22 84.22 84.22 0 0 0
27/02/2025
82.39
 2,300 82.39 82.39 82.39 0 0 0
26/02/2025
83.64
 300 80.75 83.64 80.75 0 0 0
25/02/2025
83.64
 900 81.91 83.64 81.04 100 0 0.0
24/02/2025
83.64
 1,200 81.91 85.76 81.91 200 0 0.0
21/02/2025
82.68
 5,700 82.78 82.87 81.91 0 3,000 -0.3
20/02/2025
81.91
 33,800 79.98 81.91 79.21 2,100 26,800 -2.1
19/02/2025
83.07
 900 85.28 85.76 78.05 200 0 0.0
18/02/2025
83.84
 700 85.76 85.76 81.91 200 0 0.0
17/02/2025
80.95
 5,400 81.04 81.04 79.98 0 3,000 -0.3
14/02/2025
81.04
 1,300 80.95 83.35 80.95 0 500 -0.0
13/02/2025
83.74
 1,200 80.95 83.74 79.98 100 100 0.0
12/02/2025
83.74
 200 80.46 83.74 80.46 0 0 0
11/02/2025
84.99
 2,000 86.73 88.56 80.08 900 0 0.1
10/02/2025
86.73
 101 86.73 86.73 86.73 100 0 0.0
07/02/2025
82.68
 100 82.68 82.68 82.68 100 0 0.0
06/02/2025
82.49
 212 79.98 82.49 79.98 100 0 0.0
05/02/2025
83.84
 2,600 84.99 84.99 78.34 0 0 0
04/02/2025
85.19
 1,100 84.70 85.28 84.70 0 0 0
03/02/2025
88.56
 100 88.56 88.56 88.56 100 0 0
24/01/2025
82.87
 3,105 80.46 82.87 79.98 100 0 0.0
23/01/2025
84.80
 1,700 82.87 91.55 82.87 1,700 0 0.2
22/01/2025
79.98
 7,401 79.98 80.85 79.98 0 0 0
21/01/2025
81.72
 100 81.72 81.72 81.72 100 0 0.0
20/01/2025
81.62
 1,200 81.91 82.87 78.54 300 0 0.0
17/01/2025
80.85
 1,800 79.50 81.72 78.54 100 0 0.0
16/01/2025
80.75
 401 80.85 80.85 78.05 0 0 0
15/01/2025
80.95
 100 80.95 80.95 80.95 100 0 0.0
14/01/2025
80.85
 4,500 78.05 80.85 78.05 0 0 0
13/01/2025
80.85
 200 80.85 80.85 80.85 0 0 0
10/01/2025
80.85
 2,900 80.85 80.85 80.85 0 0 0
09/01/2025
80.85
 1,101 82.87 82.87 80.46 100 0 0.0
08/01/2025
80.95
 1,900 82.87 82.87 77.09 200 0 0.0
07/01/2025
80.95
 10,401 82.87 90.58 78.05 300 0 0.0
06/01/2025
81.91
 100 81.91 81.91 81.91 100 0 0.0
03/01/2025
81.81
 8,801 77.09 81.81 77.09 100 0 0.0
02/01/2025
82.87
 1,011 81.91 82.87 81.91 0 0 0
31/12/2024
88.65
 25,000 81.91 88.65 81.14 1,000 0 0.1
30/12/2024
81.33
 0 81.33 81.33 81.33 0 0 0
27/12/2024
82.87
 1,502 79.98 82.87 79.98 1,500 0 0.1
26/12/2024
80.85
 2,000 80.85 80.85 80.85 2,000 0 0.2
25/12/2024
84.80
 4,800 74.20 84.80 74.20 4,600 0 0.4
24/12/2024
76.51
 305 76.42 76.51 76.42 300 0 0.0
23/12/2024
76.42
 500 76.03 76.51 76.03 200 0 0.0
20/12/2024
76.13
 1,400 76.51 76.51 72.37 600 0 0.0
19/12/2024
75.16
 6,816 74.20 75.16 71.79 500 0 0.0
18/12/2024
75.07
 11,231 74.20 75.16 74.20 0 0 0
17/12/2024
75.65
 3,100 75.65 77.09 75.65 500 0 0.0
16/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2024
75.65
 100 75.65 75.65 75.65 100 0 0.0
13/12/2024
76.13
 300 74.70 76.13 74.70 300 0 0.0
12/12/2024
74.70
 100 74.70 74.70 74.70 0 0 0
11/12/2024
75.08
 400 72.42 75.18 71.37 0 0 0
10/12/2024
75.08
 134 75.08 75.08 75.08 100 0 0.0
09/12/2024
75.18
 2,503 72.32 75.18 72.32 0 0 0
06/12/2024
76.41
 10 76.41 76.41 76.41 0 0 0
05/12/2024
76.60
 200 76.13 76.60 76.13 0 0 0
04/12/2024
76.03
 53,005 72.51 76.03 72.32 0 50,100 -3.8
03/12/2024
76.03
 4 76.03 76.03 76.03 0 0 0
02/12/2024
77.65
 0 77.65 77.65 77.65 0 0 0
29/11/2024
85.07
 15,300 73.75 85.07 73.75 0 0 0
28/11/2024
74.22
 200 73.84 74.22 73.84 200 0 0.0
27/11/2024
74.03
 1,100 70.61 74.03 70.61 300 0 0.0
26/11/2024
74.22
 0 74.22 74.22 74.22 0 0 0
25/11/2024
74.22
 100 74.22 74.22 74.22 0 0 0
22/11/2024
74.22
 3,334 71.27 74.22 71.27 0 0 0
21/11/2024
71.37
 2,002 70.89 71.37 70.89 0 0 0
20/11/2024
72.13
 100 72.13 72.13 72.13 0 0 0
19/11/2024
70.42
 5,900 71.46 72.32 70.42 1,400 0 0.1
18/11/2024
76.60
 201 76.13 76.60 76.13 200 0 0.0
15/11/2024
75.46
 15,902 76.03 76.03 71.46 1,000 13,400 -0.9
14/11/2024
73.94
 0 73.94 73.94 73.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |