CTCP Sơn Hải Phòng (hpp)

83.90
3.70
(4.61%)
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
(2026-03-30) 		-1.70 -2.08% 60,900 -4,500 -0.6
78.50
83.90
83.90
2 tháng
(2026-03-02) 		1.20 1.52% 278,000 -123,200 -9.6
75
83.90
83.90
3 tháng
(2026-01-29) 		0.50 0.63% 377,100 -133,200 -10.4
75
83.90
83.90
6 tháng
(2025-10-31) 		1.31 1.65% 564,000 -55,800 -4.0
75
85.91
83.90
12 tháng
(2025-05-05) 		-0.65 -0.80% 844,400 42,400 3.6
74.65
85.91
83.90
24 tháng
(2024-05-09) 		19.61 32.36% 1,765,197 114,302 8.2
60.50
93.38
83.90
36 tháng
(2023-05-15) 		31 63.02% 2,301,990 126,102 9.2
48.32
93.38
83.90
60 tháng
(2021-05-25) 		22.19 38.26% 8,625,498 485,602 29.1
38.94
93.38
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2012
4.82
 0 4.82 4.82 4.82 0 0 0
19/04/2012
4.86
 2,300 4.82 4.86 4.79 0 500 -0.0
18/04/2012
4.96
 2,000 5.13 5.13 4.96 0 0 0
17/04/2012
5.51
 0 5.51 5.51 5.51 0 0 0
16/04/2012
5.51
 100 5.51 5.51 5.51 0 0 0
13/04/2012
6.09
 0 6.09 6.09 6.09 0 0 0
12/04/2012
6.09
 0 6.09 6.09 6.09 0 0 0
11/04/2012
6.09
 0 6.09 6.09 6.09 0 0 0
10/04/2012
6.09
 100 6.09 6.09 6.09 0 0 0
09/04/2012
6.16
 0 6.16 6.16 6.16 0 0 0
06/04/2012
6.16
 0 6.16 6.16 6.16 0 0 0
05/04/2012
6.16
 0 6.16 6.16 6.16 0 0 0
04/04/2012
6.16
 0 6.16 6.16 6.16 0 0 0
03/04/2012
6.16
 0 6.16 6.16 6.16 0 0 0
30/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
29/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
28/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
27/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
26/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
23/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
22/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
21/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
20/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
19/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
16/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
15/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
14/03/2012
6.16
 100 6.16 6.16 6.16 0 0 0
13/03/2012
5.82
 0 5.82 5.82 5.82 0 0 0
12/03/2012
5.82
 0 5.82 5.82 5.82 0 0 0
09/03/2012
5.82
 100 5.82 5.82 5.82 0 0 0
08/03/2012
5.54
 0 5.54 5.54 5.54 0 0 0
07/03/2012
5.54
 100 5.54 5.54 5.54 0 0 0
06/03/2012
5.06
 2,000 5.06 5.06 5.06 0 0 0
05/03/2012
5.61
 0 5.61 5.61 5.61 0 0 0
02/03/2012
5.61
 0 5.61 5.61 5.61 0 0 0
01/03/2012
5.61
 0 5.61 5.61 5.61 0 0 0
29/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
28/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
27/02/2012
5.61
 500 5.61 5.61 5.61 0 0 0
24/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
23/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
22/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
21/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
20/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
17/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
16/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
15/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
14/02/2012
5.61
 1,500 5.61 5.61 5.61 0 1,500 -0.0
13/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
10/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
09/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
08/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
07/02/2012
5.61
 0 5.61 5.61 5.61 0 0 0
06/02/2012
5.61
 500 5.61 5.61 5.61 0 0 0
03/02/2012
6.23
 0 6.23 6.23 6.23 0 0 0
02/02/2012
6.23
 0 6.23 6.23 6.23 0 0 0
01/02/2012
6.33
 400 5.85 6.33 5.85 0 0 0
31/01/2012
6.50
 0 6.50 6.50 6.50 0 0 0
30/01/2012
6.50
 500 6.50 6.50 6.50 0 0 0
20/01/2012
7.19
 0 7.19 7.19 7.19 0 0 0
19/01/2012
7.19
 0 7.19 7.19 7.19 0 0 0
18/01/2012
7.19
 100 7.19 7.19 7.19 0 0 0
17/01/2012
6.57
 0 6.57 6.57 6.57 0 0 0
16/01/2012
6.57
 0 6.57 6.57 6.57 0 0 0
13/01/2012
6.57
 0 6.57 6.57 6.57 0 0 0
12/01/2012
6.57
 0 6.57 6.57 6.57 0 0 0
11/01/2012
6.57
 0 6.57 6.57 6.57 0 0 0
10/01/2012
6.57
 0 6.57 6.57 6.57 0 0 0
09/01/2012
6.57
 0 6.57 6.57 6.57 0 0 0
06/01/2012
6.57
 0 6.57 6.57 6.57 0 0 0
05/01/2012
6.57
 0 6.57 6.57 6.57 0 0 0
04/01/2012
6.57
 0 6.57 6.57 6.57 0 0 0
03/01/2012
6.57
 0 6.57 6.57 6.57 0 0 0
30/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
29/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
28/12/2011
6.57
 15,700 6.57 6.57 6.57 0 0 0
27/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
26/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
23/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
22/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
21/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
20/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
19/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
16/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
15/12/2011: Cổ tức tiền mặt tỉ lệ: 8%
15/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
14/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
13/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
12/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
09/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
08/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
07/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
06/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
05/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
02/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
01/12/2011
6.57
 0 6.57 6.57 6.57 0 0 0
30/11/2011
6.57
 0 6.57 6.57 6.57 0 0 0
29/11/2011
6.57
 0 6.57 6.57 6.57 0 0 0
28/11/2011
6.57
 0 6.57 6.57 6.57 0 0 0
25/11/2011
6.57
 0 6.57 6.57 6.57 0 0 0
24/11/2011
6.57
 0 6.57 6.57 6.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |