CTCP Sơn Hải Phòng (hpp)

80.90
0.20
(0.25%)
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
(2025-11-04) 		1.40 1.76% 115,200 90,900 7.4
77.40
87
81.70
2 tháng
(2025-10-06) 		1 1.25% 143,800 88,500 7.2
77.40
87
81.70
3 tháng
(2025-09-05) 		-0.50 -0.61% 223,400 152,400 12.2
77.40
87
81.70
6 tháng
(2025-06-09) 		1.10 1.38% 373,000 178,800 14.3
75.60
87
81.70
12 tháng
(2024-12-09) 		4.77 6.26% 733,725 182,702 13.9
71.63
94.57
81.70
24 tháng
(2023-12-15) 		20.75 34.50% 1,603,973 227,002 17.7
56.21
94.57
81.70
36 tháng
(2022-12-20) 		34.37 73.86% 2,122,853 375,002 26.1
45.47
94.57
81.70
60 tháng
(2020-12-30) 		47.45 141.84% 9,660,107 1,167,102 75.6
32.47
94.57
81.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
84.12
 900 86.37 86.86 79.05 200 0 0.0
18/02/2025
84.90
 700 86.86 86.86 82.95 200 0 0.0
17/02/2025
81.98
 5,400 82.07 82.07 81.00 0 3,000 -0.3
14/02/2025
82.07
 1,300 81.98 84.42 81.98 0 500 -0.0
13/02/2025
84.81
 1,200 81.98 84.81 81.00 100 100 0.0
12/02/2025
84.81
 200 81.49 84.81 81.49 0 0 0
11/02/2025
86.07
 2,000 87.83 89.69 81.10 900 0 0.1
10/02/2025
87.83
 101 87.83 87.83 87.83 100 0 0.0
07/02/2025
83.73
 100 83.73 83.73 83.73 100 0 0.0
06/02/2025
83.54
 212 81.00 83.54 81.00 100 0 0.0
05/02/2025
84.90
 2,600 86.07 86.07 79.34 0 0 0
04/02/2025
86.27
 1,100 85.78 86.37 85.78 0 0 0
03/02/2025
89.69
 100 89.69 89.69 89.69 100 0 0
24/01/2025
83.93
 3,105 81.49 83.93 81.00 100 0 0.0
23/01/2025
85.88
 1,700 83.93 92.71 83.93 1,700 0 0.2
22/01/2025
81.00
 7,401 81.00 81.88 81.00 0 0 0
21/01/2025
82.76
 100 82.76 82.76 82.76 100 0 0.0
20/01/2025
82.66
 1,200 82.95 83.93 79.54 300 0 0.0
17/01/2025
81.88
 1,800 80.51 82.76 79.54 100 0 0.0
16/01/2025
81.78
 401 81.88 81.88 79.05 0 0 0
15/01/2025
81.98
 100 81.98 81.98 81.98 100 0 0.0
14/01/2025
81.88
 4,500 79.05 81.88 79.05 0 0 0
13/01/2025
81.88
 200 81.88 81.88 81.88 0 0 0
10/01/2025
81.88
 2,900 81.88 81.88 81.88 0 0 0
09/01/2025
81.88
 1,101 83.93 83.93 81.49 100 0 0.0
08/01/2025
81.98
 1,900 83.93 83.93 78.07 200 0 0.0
07/01/2025
81.98
 10,401 83.93 91.74 79.05 300 0 0.0
06/01/2025
82.95
 100 82.95 82.95 82.95 100 0 0.0
03/01/2025
82.85
 8,801 78.07 82.85 78.07 100 0 0.0
02/01/2025
83.93
 1,011 82.95 83.93 82.95 0 0 0
31/12/2024
89.78
 25,000 82.95 89.78 82.17 1,000 0 0.1
30/12/2024
82.37
 0 82.37 82.37 82.37 0 0 0
27/12/2024
83.93
 1,502 81.00 83.93 81.00 1,500 0 0.1
26/12/2024
81.88
 2,000 81.88 81.88 81.88 2,000 0 0.2
25/12/2024
85.88
 4,800 75.14 85.88 75.14 4,600 0 0.4
24/12/2024
77.49
 305 77.39 77.49 77.39 300 0 0.0
23/12/2024
77.39
 500 77.00 77.49 77.00 200 0 0.0
20/12/2024
77.10
 1,400 77.49 77.49 73.29 600 0 0.0
19/12/2024
76.12
 6,816 75.14 76.12 72.70 500 0 0.0
18/12/2024
76.02
 11,231 75.14 76.12 75.14 0 0 0
17/12/2024
76.61
 3,100 76.61 78.07 76.61 500 0 0.0
16/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2024
76.61
 100 76.61 76.61 76.61 100 0 0.0
13/12/2024
77.10
 300 75.65 77.10 75.65 300 0 0.0
12/12/2024
75.65
 100 75.65 75.65 75.65 0 0 0
11/12/2024
76.04
 400 73.34 76.13 72.28 0 0 0
10/12/2024
76.04
 134 76.04 76.04 76.04 100 0 0.0
09/12/2024
76.13
 2,503 73.24 76.13 73.24 0 0 0
06/12/2024
77.39
 10 77.39 77.39 77.39 0 0 0
05/12/2024
77.58
 200 77.10 77.58 77.10 0 0 0
04/12/2024
77.00
 53,005 73.43 77.00 73.24 0 50,100 -3.8
03/12/2024
77.00
 4 77.00 77.00 77.00 0 0 0
02/12/2024
78.64
 0 78.64 78.64 78.64 0 0 0
29/11/2024
86.16
 15,300 74.69 86.16 74.69 0 0 0
28/11/2024
75.17
 200 74.78 75.17 74.78 200 0 0.0
27/11/2024
74.98
 1,100 71.51 74.98 71.51 300 0 0.0
26/11/2024
75.17
 0 75.17 75.17 75.17 0 0 0
25/11/2024
75.17
 100 75.17 75.17 75.17 0 0 0
22/11/2024
75.17
 3,334 72.18 75.17 72.18 0 0 0
21/11/2024
72.28
 2,002 71.80 72.28 71.80 0 0 0
20/11/2024
73.05
 100 73.05 73.05 73.05 0 0 0
19/11/2024
71.31
 5,900 72.37 73.24 71.31 1,400 0 0.1
18/11/2024
77.58
 201 77.10 77.58 77.10 200 0 0.0
15/11/2024
76.42
 15,902 77.00 77.00 72.37 1,000 13,400 -0.9
14/11/2024
74.88
 0 74.88 74.88 74.88 0 0 0
13/11/2024
74.88
 0 74.88 74.88 74.88 0 0 0
12/11/2024
75.17
 1,000 74.69 75.17 74.69 1,000 0 0.1
11/11/2024
77.58
 201 77.58 77.58 77.58 200 0 0.0
08/11/2024
75.17
 5,916 72.37 75.27 72.28 600 0 0.0
07/11/2024
75.27
 202 75.17 75.27 75.17 100 0 0.0
06/11/2024
75.27
 600 71.80 75.27 71.80 0 0 0
05/11/2024
78.06
 0 78.06 78.06 78.06 0 0 0
04/11/2024
78.06
 100 78.06 78.06 78.06 0 0 0
01/11/2024
79.02
 44 76.13 76.13 76.13 0 0 0
31/10/2024
79.02
 11,718 73.82 79.02 73.53 11,700 0 0.9
30/10/2024
73.82
 4,613 72.66 73.82 72.66 4,600 0 0.3
29/10/2024
72.86
 14,900 71.51 73.24 71.41 11,800 0 0.9
28/10/2024
71.60
 3,100 71.60 71.70 71.60 1,100 0 0.1
25/10/2024
71.12
 2,100 69.00 71.31 69.00 0 0 0
24/10/2024
68.42
 7,402 73.24 73.24 68.42 200 0 0.0
23/10/2024
72.18
 800 71.22 72.18 71.12 0 0 0
22/10/2024
71.22
 100 71.22 71.22 71.22 100,100 100,000 0.0
21/10/2024
71.70
 3,302 70.35 73.15 69.39 200 0 0.0
18/10/2024
72.95
 0 72.95 72.95 72.95 0 0 0
17/10/2024
72.95
 0 72.95 72.95 72.95 0 0 0
16/10/2024
73.53
 400 71.80 74.98 71.31 300 0 0.0
15/10/2024
71.31
 12,300 71.31 71.41 71.31 0 4,700 -0.3
14/10/2024
71.31
 3,500 71.31 71.60 71.31 0 0 0
11/10/2024
71.22
 302 72.09 72.09 71.22 100 0 0.0
10/10/2024
71.22
 2,600 71.22 71.22 69.87 300 0 0.0
09/10/2024
71.31
 5,200 72.28 72.28 69.87 200 0 0.0
08/10/2024
71.80
 710 69.39 71.80 69.39 100 0 0.0
07/10/2024
71.70
 0 71.70 71.70 71.70 0 0 0
04/10/2024
71.70
 100 71.70 71.70 71.70 100 0 0.0
03/10/2024
71.80
 5,600 69.39 71.80 69.39 100 0 0.0
02/10/2024
72.28
 0 72.28 72.28 72.28 0 0 0
01/10/2024
72.28
 0 72.28 72.28 72.28 0 0 0
30/09/2024
72.28
 100 72.28 72.28 72.28 100 0 0.0
27/09/2024
71.70
 100 71.70 71.70 71.70 100 0 0.0
26/09/2024
71.70
 1,008 69.39 71.80 69.39 200 0 0.0
25/09/2024
72.57
 0 72.57 72.57 72.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |