CTCP Sơn Hải Phòng (hpp)

78.70
0
(0%)
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
(2025-12-29) 		-2.46 -3.02% 36,100 -13,100 -1.0
77.02
82.45
79
2 tháng
(2025-11-28) 		-6.91 -8.04% 82,400 6,800 0.7
77.02
85.91
79
3 tháng
(2025-10-29) 		0.60 0.76% 190,900 77,500 6.4
76.43
85.91
79
6 tháng
(2025-07-31) 		0.50 0.64% 319,200 148,900 12.0
76.43
85.91
79
12 tháng
(2025-02-03) 		-9.56 -10.79% 687,313 158,602 12.0
70.73
93.38
79
24 tháng
(2024-02-07) 		20.91 35.98% 1,641,762 211,102 16.6
56.43
93.38
79
36 tháng
(2023-02-13) 		31.30 65.60% 2,076,601 315,702 22.7
44.89
93.38
79
60 tháng
(2021-02-22) 		40.33 104.29% 9,662,074 1,155,902 74.9
36.74
93.38
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
70.70
 0 70.70 70.70 70.70 0 0 0
18/09/2024
71.27
 286 70.13 71.27 70.13 100 0 0.0
17/09/2024
72.32
 300 69.47 72.32 69.47 300 0 0.0
16/09/2024
69.47
 1,400 68.42 69.47 68.32 100 0 0.0
13/09/2024
70.23
 0 70.23 70.23 70.23 0 0 0
12/09/2024
70.23
 4,100 70.23 70.23 70.13 1,100 0 0.1
11/09/2024
69.37
 3,400 72.80 72.80 68.51 200 0 0.0
10/09/2024
71.37
 7,301 68.99 73.27 68.51 5,100 0 0.4
09/09/2024
73.46
 0 73.46 73.46 73.46 0 0 0
06/09/2024
70.89
 2,300 71.37 74.22 70.89 2,000 0 0.2
05/09/2024
76.13
 2,201 68.42 76.13 68.42 2,100 0 0.2
04/09/2024
68.42
 4,507 68.42 68.42 68.42 0 0 0
30/08/2024
70.51
 3,200 68.89 74.22 68.89 3,000 0 0.2
29/08/2024
68.80
 2,500 68.89 68.89 68.42 1,300 0 0.1
28/08/2024
68.89
 500 68.51 68.89 68.51 400 0 0.0
27/08/2024
68.80
 5,400 68.23 68.80 67.09 200 400 -0.0
26/08/2024
68.42
 4,600 68.99 68.99 66.61 300 1,700 -0.1
23/08/2024
68.99
 2,300 67.94 68.99 67.94 1,200 0 0.1
22/08/2024
67.85
 2,476 68.04 68.04 66.61 1,000 0 0.1
21/08/2024
67.75
 3,170 68.51 68.51 66.61 200 0 0.0
20/08/2024
68.42
 4,700 68.99 68.99 65.66 200 0 0.0
19/08/2024
68.51
 900 66.90 68.51 66.90 0 0 0
16/08/2024
69.37
 4,100 67.56 69.37 67.56 2,000 0 0.1
15/08/2024
68.13
 5,500 68.51 77.08 67.56 3,100 0 0.2
14/08/2024
67.94
 800 68.42 68.42 67.94 300 0 0.0
13/08/2024
68.51
 2,700 67.56 68.51 67.56 0 0 0
12/08/2024
68.70
 1,500 69.18 69.18 67.09 1,000 0 0.1
09/08/2024
70.99
 7,300 67.09 70.99 66.61 7,100 100 0.5
08/08/2024
66.61
 2,200 67.47 67.47 66.61 500 0 0.0
07/08/2024
66.61
 1,400 65.66 66.61 65.66 100 0 0.0
06/08/2024
66.61
 9,300 66.61 66.61 65.66 1,600 0 0.1
05/08/2024
66.61
 1,700 68.13 68.13 66.61 100 0 0.0
02/08/2024
67.09
 17,716 66.80 68.51 66.61 3,100 0 0.2
01/08/2024
69.18
 2,201 67.56 69.18 66.61 100 0 0.0
31/07/2024
69.47
 8,300 68.51 70.42 68.04 8,000 0 0.6
30/07/2024
68.32
 2,400 67.56 68.32 66.80 1,700 0 0.1
29/07/2024
68.04
 301 68.42 68.42 68.04 100 0 0.0
26/07/2024
68.51
 9,400 67.37 68.51 66.61 0 0 0
25/07/2024
68.04
 702 69.37 69.37 68.04 0 0 0
24/07/2024
67.85
 7,900 68.80 68.80 66.61 200 0 0.0
23/07/2024
67.66
 300 67.66 68.04 67.66 100 0 0.0
22/07/2024
68.23
 2,100 69.75 69.94 66.71 500 0 0.0
19/07/2024
68.23
 2,151 69.47 69.94 67.37 500 0 0.0
18/07/2024
69.28
 0 69.28 69.28 69.28 0 0 0
17/07/2024
69.28
 100 69.28 69.28 69.28 100 100 0
16/07/2024
67.75
 1,351 68.32 68.32 67.75 0 0 0
15/07/2024
68.42
 1,500 67.56 68.42 67.28 400 0 0.0
12/07/2024
68.42
 0 68.42 68.42 68.42 0 0 0
11/07/2024
68.89
 4,000 68.99 69.37 67.66 500 3,100 -0.2
10/07/2024
69.47
 11,400 68.70 71.37 67.75 5,100 900 0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2024
68.51
 2,700 68.51 69.47 66.61 1,100 1,200 -0.0
08/07/2024
66.42
 18,333 66.61 66.79 65.87 700 2,300 -0.1
05/07/2024
66.61
 15,709 66.61 67.53 64.76 7,300 5,700 0.1
04/07/2024
66.05
 1,300 65.22 66.33 63.92 700 600 0.0
03/07/2024
65.22
 4,200 65.22 65.22 64.66 2,600 1,900 0.0
02/07/2024
65.03
 3,000 65.13 65.22 65.03 2,200 0 0.2
01/07/2024
65.68
 3,200 61.15 65.68 61.15 2,900 300 0.2
28/06/2024
66.61
 2,213 61.06 66.61 61.06 2,100 0 0.2
27/06/2024
65.68
 16,100 64.57 66.14 64.20 10,300 12,800 -0.2
26/06/2024
64.57
 11,600 57.35 65.68 57.35 7,300 7,500 -0.0
25/06/2024
65.22
 7,700 63.65 65.22 63.65 2,200 4,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |