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)
24/09/2024
72.57
 0 72.57 72.57 72.57 0 0 0
23/09/2024
72.76
 428 72.28 72.76 72.28 400 0 0.0
20/09/2024
71.31
 600 70.35 71.31 69.39 200 0 0.0
19/09/2024
71.60
 0 71.60 71.60 71.60 0 0 0
18/09/2024
72.18
 286 71.03 72.18 71.03 100 0 0.0
17/09/2024
73.24
 300 70.35 73.24 70.35 300 0 0.0
16/09/2024
70.35
 1,400 69.29 70.35 69.19 100 0 0.0
13/09/2024
71.12
 0 71.12 71.12 71.12 0 0 0
12/09/2024
71.12
 4,100 71.12 71.12 71.03 1,100 0 0.1
11/09/2024
70.25
 3,400 73.72 73.72 69.39 200 0 0.0
10/09/2024
72.28
 7,301 69.87 74.21 69.39 5,100 0 0.4
09/09/2024
74.40
 0 74.40 74.40 74.40 0 0 0
06/09/2024
71.80
 2,300 72.28 75.17 71.80 2,000 0 0.2
05/09/2024
77.10
 2,201 69.29 77.10 69.29 2,100 0 0.2
04/09/2024
69.29
 4,507 69.29 69.29 69.29 0 0 0
30/08/2024
71.41
 3,200 69.77 75.17 69.77 3,000 0 0.2
29/08/2024
69.68
 2,500 69.77 69.77 69.29 1,300 0 0.1
28/08/2024
69.77
 500 69.39 69.77 69.39 400 0 0.0
27/08/2024
69.68
 5,400 69.10 69.68 67.94 200 400 -0.0
26/08/2024
69.29
 4,600 69.87 69.87 67.46 300 1,700 -0.1
23/08/2024
69.87
 2,300 68.81 69.87 68.81 1,200 0 0.1
22/08/2024
68.71
 2,476 68.91 68.91 67.46 1,000 0 0.1
21/08/2024
68.62
 3,170 69.39 69.39 67.46 200 0 0.0
20/08/2024
69.29
 4,700 69.87 69.87 66.50 200 0 0.0
19/08/2024
69.39
 900 67.75 69.39 67.75 0 0 0
16/08/2024
70.25
 4,100 68.42 70.25 68.42 2,000 0 0.1
15/08/2024
69.00
 5,500 69.39 78.06 68.42 3,100 0 0.2
14/08/2024
68.81
 800 69.29 69.29 68.81 300 0 0.0
13/08/2024
69.39
 2,700 68.42 69.39 68.42 0 0 0
12/08/2024
69.58
 1,500 70.06 70.06 67.94 1,000 0 0.1
09/08/2024
71.89
 7,300 67.94 71.89 67.46 7,100 100 0.5
08/08/2024
67.46
 2,200 68.33 68.33 67.46 500 0 0.0
07/08/2024
67.46
 1,400 66.50 67.46 66.50 100 0 0.0
06/08/2024
67.46
 9,300 67.46 67.46 66.50 1,600 0 0.1
05/08/2024
67.46
 1,700 69.00 69.00 67.46 100 0 0.0
02/08/2024
67.94
 17,716 67.65 69.39 67.46 3,100 0 0.2
01/08/2024
70.06
 2,201 68.42 70.06 67.46 100 0 0.0
31/07/2024
70.35
 8,300 69.39 71.31 68.91 8,000 0 0.6
30/07/2024
69.19
 2,400 68.42 69.19 67.65 1,700 0 0.1
29/07/2024
68.91
 301 69.29 69.29 68.91 100 0 0.0
26/07/2024
69.39
 9,400 68.23 69.39 67.46 0 0 0
25/07/2024
68.91
 702 70.25 70.25 68.91 0 0 0
24/07/2024
68.71
 7,900 69.68 69.68 67.46 200 0 0.0
23/07/2024
68.52
 300 68.52 68.91 68.52 100 0 0.0
22/07/2024
69.10
 2,100 70.64 70.83 67.56 500 0 0.0
19/07/2024
69.10
 2,151 70.35 70.83 68.23 500 0 0.0
18/07/2024
70.16
 0 70.16 70.16 70.16 0 0 0
17/07/2024
70.16
 100 70.16 70.16 70.16 100 100 0
16/07/2024
68.62
 1,351 69.19 69.19 68.62 0 0 0
15/07/2024
69.29
 1,500 68.42 69.29 68.13 400 0 0.0
12/07/2024
69.29
 0 69.29 69.29 69.29 0 0 0
11/07/2024
69.77
 4,000 69.87 70.25 68.52 500 3,100 -0.2
10/07/2024
70.35
 11,400 69.58 72.28 68.62 5,100 900 0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2024
69.39
 2,700 69.39 70.35 67.46 1,100 1,200 -0.0
08/07/2024
67.27
 18,333 67.45 67.64 66.70 700 2,300 -0.1
05/07/2024
67.45
 15,709 67.45 68.39 65.58 7,300 5,700 0.1
04/07/2024
66.89
 1,300 66.05 67.17 64.74 700 600 0.0
03/07/2024
66.05
 4,200 66.05 66.05 65.49 2,600 1,900 0.0
02/07/2024
65.86
 3,000 65.96 66.05 65.86 2,200 0 0.2
01/07/2024
66.52
 3,200 61.93 66.52 61.93 2,900 300 0.2
28/06/2024
67.45
 2,213 61.83 67.45 61.83 2,100 0 0.2
27/06/2024
66.52
 16,100 65.39 66.99 65.02 10,300 12,800 -0.2
26/06/2024
65.39
 11,600 58.09 66.52 58.09 7,300 7,500 -0.0
25/06/2024
66.05
 7,700 64.46 66.05 64.46 2,200 4,800 -0.2
24/06/2024
66.52
 608 64.83 66.52 64.83 600 0 0.0
21/06/2024
65.58
 10,730 66.05 66.05 63.71 5,500 10,200 -0.3
20/06/2024
63.71
 802 65.58 65.58 62.77 500 100 0.0
19/06/2024
63.61
 17,130 63.80 65.58 60.90 200 12,100 -0.8
18/06/2024
67.36
 1 67.36 67.36 67.36 0 0 0
17/06/2024
67.36
 0 67.36 67.36 67.36 0 0 0
14/06/2024
67.36
 258 67.36 67.36 67.36 0 0 0
13/06/2024
67.45
 201 65.77 67.45 65.77 100 0 0.0
12/06/2024
67.64
 0 67.64 67.64 67.64 0 0 0
11/06/2024
67.64
 0 67.64 67.64 67.64 0 0 0
10/06/2024
66.99
 540 67.45 69.89 65.58 400 100 0.0
07/06/2024
66.05
 2,909 66.61 66.61 66.05 0 0 0
06/06/2024
66.70
 8,310 66.05 66.70 65.96 8,000 1,500 0.5
05/06/2024
66.52
 8,612 66.52 66.52 65.96 7,100 0 0.5
04/06/2024
67.45
 10,712 66.05 67.45 65.96 10,500 0 0.7
03/06/2024
66.89
 31,388 67.17 67.17 65.58 30,300 0 2.1
31/05/2024
66.05
 10,901 60.90 69.33 60.90 8,700 0 0.6
30/05/2024
65.49
 7,897 60.80 65.49 60.80 100 0 0.0
29/05/2024
65.58
 6,120 64.55 66.52 61.83 5,300 0 0.4
28/05/2024
63.61
 5,075 62.49 63.61 61.83 3,100 0 0.2
27/05/2024
61.83
 1,900 61.83 62.58 61.83 1,400 0 0.1
24/05/2024
61.36
 4,200 62.68 62.68 60.43 300 0 0.0
23/05/2024
61.27
 4,100 62.77 62.77 60.05 300 0 0.0
22/05/2024
62.58
 10,010 61.18 62.68 60.05 0 8,400 -0.5
21/05/2024
62.77
 3,400 60.71 62.77 60.43 900 0 0.1
20/05/2024
61.65
 1,903 62.68 62.68 59.96 300 0 0.0
17/05/2024
62.77
 1,800 62.77 62.77 61.36 800 0 0.1
16/05/2024
62.58
 2,500 60.80 62.68 60.80 1,900 0 0.1
15/05/2024
62.58
 843 62.58 62.58 59.58 100 0 0.0
14/05/2024
61.46
 300 59.30 61.46 59.30 100 0 0.0
13/05/2024
61.46
 0 61.46 61.46 61.46 0 0 0
10/05/2024
62.58
 1,100 61.36 62.58 61.36 200 0 0.0
09/05/2024
61.36
 1,300 58.74 61.36 58.74 0 0 0
08/05/2024
62.68
 100 62.68 62.68 62.68 100 0 0.0
07/05/2024
62.21
 0 62.21 62.21 62.21 0 0 0
06/05/2024
62.49
 200 61.83 62.49 61.83 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |