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)
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
13/11/2024
73.94
 0 73.94 73.94 73.94 0 0 0
12/11/2024
74.22
 1,000 73.75 74.22 73.75 1,000 0 0.1
11/11/2024
76.60
 201 76.60 76.60 76.60 200 0 0.0
08/11/2024
74.22
 5,916 71.46 74.32 71.37 600 0 0.0
07/11/2024
74.32
 202 74.22 74.32 74.22 100 0 0.0
06/11/2024
74.32
 600 70.89 74.32 70.89 0 0 0
05/11/2024
77.08
 0 77.08 77.08 77.08 0 0 0
04/11/2024
77.08
 100 77.08 77.08 77.08 0 0 0
01/11/2024
78.03
 44 75.18 75.18 75.18 0 0 0
31/10/2024
78.03
 11,718 72.89 78.03 72.61 11,700 0 0.9
30/10/2024
72.89
 4,613 71.75 72.89 71.75 4,600 0 0.3
29/10/2024
71.94
 14,900 70.61 72.32 70.51 11,800 0 0.9
28/10/2024
70.70
 3,100 70.70 70.80 70.70 1,100 0 0.1
25/10/2024
70.23
 2,100 68.13 70.42 68.13 0 0 0
24/10/2024
67.56
 7,402 72.32 72.32 67.56 200 0 0.0
23/10/2024
71.27
 800 70.32 71.27 70.23 0 0 0
22/10/2024
70.32
 100 70.32 70.32 70.32 100,100 100,000 0.0
21/10/2024
70.80
 3,302 69.47 72.23 68.51 200 0 0.0
18/10/2024
72.03
 0 72.03 72.03 72.03 0 0 0
17/10/2024
72.03
 0 72.03 72.03 72.03 0 0 0
16/10/2024
72.61
 400 70.89 74.03 70.42 300 0 0.0
15/10/2024
70.42
 12,300 70.42 70.51 70.42 0 4,700 -0.3
14/10/2024
70.42
 3,500 70.42 70.70 70.42 0 0 0
11/10/2024
70.32
 302 71.18 71.18 70.32 100 0 0.0
10/10/2024
70.32
 2,600 70.32 70.32 68.99 300 0 0.0
09/10/2024
70.42
 5,200 71.37 71.37 68.99 200 0 0.0
08/10/2024
70.89
 710 68.51 70.89 68.51 100 0 0.0
07/10/2024
70.80
 0 70.80 70.80 70.80 0 0 0
04/10/2024
70.80
 100 70.80 70.80 70.80 100 0 0.0
03/10/2024
70.89
 5,600 68.51 70.89 68.51 100 0 0.0
02/10/2024
71.37
 0 71.37 71.37 71.37 0 0 0
01/10/2024
71.37
 0 71.37 71.37 71.37 0 0 0
30/09/2024
71.37
 100 71.37 71.37 71.37 100 0 0.0
27/09/2024
70.80
 100 70.80 70.80 70.80 100 0 0.0
26/09/2024
70.80
 1,008 68.51 70.89 68.51 200 0 0.0
25/09/2024
71.65
 0 71.65 71.65 71.65 0 0 0
24/09/2024
71.65
 0 71.65 71.65 71.65 0 0 0
23/09/2024
71.84
 428 71.37 71.84 71.37 400 0 0.0
20/09/2024
70.42
 600 69.47 70.42 68.51 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |