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)
26/05/2025
75.93
 1,200 75.65 75.93 75.45 0 0 0
23/05/2025
75.16
 300 79.98 79.98 75.16 0 0 0
22/05/2025
78.15
 100 78.15 78.15 78.15 0 0 0
21/05/2025
78.92
 600 79.50 79.50 78.05 0 0 0
20/05/2025
76.61
 1,400 72.75 78.92 67.55 100 0 0.0
19/05/2025
79.02
 4,200 77.48 79.79 77.48 4,000 0 0.3
16/05/2025
76.90
 1,600 81.91 81.91 76.13 0 0 0
15/05/2025
75.16
 2,200 76.99 76.99 75.16 0 0 0
14/05/2025
81.23
 200 81.23 81.23 81.23 0 0 0
13/05/2025
79.40
 100 79.40 79.40 79.40 100 0 0
12/05/2025
79.31
 7,700 76.51 79.50 71.89 100 0 0
09/05/2025
84.51
 100 84.51 84.51 84.51 0 0 0
08/05/2025
79.79
 1,200 79.98 79.98 78.05 1,100 1,000 0
07/05/2025
81.81
 300 84.61 84.61 81.81 0 0 0
06/05/2025
80.85
 0 80.85 80.85 80.85 0 0 0
05/05/2025
80.85
 0 80.85 80.85 80.85 0 0 0
29/04/2025
81.81
 6,700 79.89 81.81 79.11 0 0 0
28/04/2025
79.98
 0 79.98 79.98 79.98 0 0 0
25/04/2025
80.66
 1,600 81.52 81.72 76.61 0 400 -0.0
24/04/2025
77.09
 4,100 77.09 81.91 77.09 400 0 0.0
23/04/2025
77.09
 21,700 72.85 77.09 72.85 200 13,000 -1.0
22/04/2025
75.16
 36,700 76.42 76.42 72.56 100 0 0.0
21/04/2025
72.95
 3,300 72.85 72.95 72.27 0 0 0
18/04/2025
77.86
 2,100 81.91 81.91 76.13 100 0 0.0
17/04/2025
78.05
 1,700 77.19 78.15 77.19 0 0 0
16/04/2025
77.09
 1,500 82.78 82.78 77.09 100 0 0.0
15/04/2025
79.21
 200 75.84 79.21 75.84 100 0 0.0
14/04/2025
79.98
 2,900 78.73 85.76 78.63 400 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |