CTCP Sơn Hải Phòng (hpp)

64.30
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
(2026-08-12) 		0.80 1.23% 19,800 0 0
62.30
73.30
64.80
2 tháng
(2026-07-13) 		0.15 0.23% 48,400 -13,100 0
62.30
74.90
64.80
3 tháng
(2026-06-15) 		-2.90 -4.22% 62,000 -14,100 0
62.30
74.90
64.80
6 tháng
(2026-03-16) 		-2.55 -3.73% 201,900 -20,200 -0.5
62.30
74.90
64.80
12 tháng
(2025-09-16) 		-2.20 -3.24% 746,400 -6,600 1.2
62.30
74.90
64.80
24 tháng
(2024-09-23) 		3.33 5.32% 1,448,729 -7,398 0.5
58.75
81.20
64.80
36 tháng
(2023-09-27) 		19.10 40.90% 2,174,388 97,502 8.4
45.28
81.20
64.80
60 tháng
(2021-10-07) 		6.97 11.86% 6,734,348 392,202 22.9
33.87
81.20
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
66.97
 5,100 68.60 68.69 66.63 2,400 0 0.2
26/06/2025
68.60
 0 68.60 68.60 68.60 0 0 0
25/06/2025
68.60
 0 68.60 68.60 68.60 0 0 0
24/06/2025
68.60
 100 68.60 68.60 68.60 0 0 0
23/06/2025
67.66
 5,900 65.68 67.83 65.26 100 5,000 -0.4
20/06/2025
69.81
 200 69.81 69.81 69.81 0 0 0
19/06/2025
70.32
 500 67.83 70.32 67.83 500 0 0
18/06/2025
67.83
 5,800 68.35 68.35 67.14 100 0 0.0
17/06/2025
67.40
 1,300 67.23 67.40 67.23 100 0 0
16/06/2025
67.14
 200 67.06 67.14 67.06 0 0 0
13/06/2025
69.63
 200 69.63 69.63 69.63 0 0 0
12/06/2025
67.14
 6,100 66.72 67.14 66.72 0 0 0
11/06/2025
70.41
 100 70.41 70.41 70.41 100 0 0
10/06/2025
69.98
 3,400 70.32 70.32 66.97 100 0 0
09/06/2025
68.52
 7,300 68.86 68.86 66.72 100 0 0.0
06/06/2025
69.98
 800 68.78 69.98 68.69 100 0 0
05/06/2025
70.06
 900 70.06 70.06 70.06 0 900 -0.1
04/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
04/06/2025
72.21
 300 69.03 72.21 69.03 100 0 0.0
03/06/2025
69.55
 400 67.87 70.81 67.87 100 0 0
02/06/2025
68.54
 1,400 69.97 69.97 67.96 0 0 0
30/05/2025
71.06
 2,900 71.22 71.22 66.95 2,200 0 0
29/05/2025
66.78
 2,400 66.36 66.78 66.36 0 0 0
28/05/2025
66.70
 600 65.86 66.70 65.86 0 0 0
27/05/2025
66.62
 900 67.29 67.29 66.03 0 0 0
26/05/2025
66.03
 1,200 65.78 66.03 65.61 0 0 0
23/05/2025
65.36
 300 69.55 69.55 65.36 0 0 0
22/05/2025
67.96
 100 67.96 67.96 67.96 0 0 0
21/05/2025
68.63
 600 69.13 69.13 67.87 0 0 0
20/05/2025
66.62
 1,400 63.26 68.63 58.74 100 0 0.0
19/05/2025
68.71
 4,200 67.37 69.38 67.37 4,000 0 0.3
16/05/2025
66.87
 1,600 71.22 71.22 66.20 0 0 0
15/05/2025
65.36
 2,200 66.95 66.95 65.36 0 0 0
14/05/2025
70.64
 200 70.64 70.64 70.64 0 0 0
13/05/2025
69.05
 100 69.05 69.05 69.05 100 0 0
12/05/2025
68.96
 7,700 66.53 69.13 62.51 100 0 0
09/05/2025
73.49
 100 73.49 73.49 73.49 0 0 0
08/05/2025
69.38
 1,200 69.55 69.55 67.87 1,100 1,000 0
07/05/2025
71.14
 300 73.57 73.57 71.14 0 0 0
06/05/2025
70.30
 0 70.30 70.30 70.30 0 0 0
05/05/2025
70.30
 0 70.30 70.30 70.30 0 0 0
29/04/2025
71.14
 6,700 69.46 71.14 68.79 0 0 0
28/04/2025
69.55
 0 69.55 69.55 69.55 0 0 0
25/04/2025
70.14
 1,600 70.89 71.06 66.62 0 400 -0.0
24/04/2025
67.03
 4,100 67.03 71.22 67.03 400 0 0.0
23/04/2025
67.03
 21,700 63.35 67.03 63.35 200 13,000 -1.0
22/04/2025
65.36
 36,700 66.45 66.45 63.10 100 0 0.0
21/04/2025
63.43
 3,300 63.35 63.43 62.85 0 0 0
18/04/2025
67.71
 2,100 71.22 71.22 66.20 100 0 0.0
17/04/2025
67.87
 1,700 67.12 67.96 67.12 0 0 0
16/04/2025
67.03
 1,500 71.98 71.98 67.03 100 0 0.0
15/04/2025
68.88
 200 65.95 68.88 65.95 100 0 0.0
14/04/2025
69.55
 2,900 68.46 74.58 68.38 400 100 0.0
11/04/2025
69.38
 4,600 71.22 71.22 65.36 700 1,100 -0.0
10/04/2025
68.71
 11,000 76.25 76.25 67.03 6,600 0 0.5
09/04/2025
66.95
 600 67.03 67.03 63.68 0 0 0
08/04/2025
61.50
 12,700 62.26 62.43 61.50 400 900 -0.0
04/04/2025
72.82
 1,100 67.03 72.82 67.03 0 0 0
03/04/2025
75.41
 0 75.41 75.41 75.41 0 0 0
02/04/2025
75.41
 400 75.41 75.41 75.41 100 21 0.0
01/04/2025
74.32
 3,300 71.31 74.58 71.22 800 1,600 -0.1
31/03/2025
75.41
 4,600 75.41 76.25 75.41 600 0 0.1
28/03/2025
75.33
 1,400 72.90 75.41 72.90 100 0 0.0
27/03/2025
74.58
 900 79.60 79.60 73.74 400 0 0.0
26/03/2025
77.51
 100 77.51 77.51 77.51 123 0 0.0
25/03/2025
75.41
 200 72.98 75.41 72.98 0 100 -0.0
24/03/2025
77.93
 600 78.77 78.77 74.58 200 0 0.0
21/03/2025
74.66
 2,000 78.77 78.77 73.74 1,300 0 0.1
20/03/2025
80.44
 8,900 74.16 80.44 74.16 8,400 0 0.8
19/03/2025
81.20
 500 75.41 81.20 75.41 500 0 0.0
18/03/2025
81.11
 9,000 72.06 81.11 72.06 7,600 100 0
17/03/2025
74.07
 4,400 73.65 74.07 71.22 200 0 0
14/03/2025
73.74
 600 74.41 74.41 73.74 0 0 0
13/03/2025
73.32
 300 73.32 73.32 72.06 100 0 0.0
12/03/2025
72.90
 8,900 72.40 75.00 72.06 100 0 0.0
11/03/2025
72.48
 0 72.48 72.48 72.48 0 0 0
10/03/2025
72.48
 100 72.48 72.48 72.48 0 0 0
07/03/2025
72.57
 600 72.48 72.57 72.48 0 100 -0.0
06/03/2025
72.06
 300 72.06 72.06 72.06 0 0 0
05/03/2025
72.06
 1,000 72.06 72.06 72.06 0 0 0
04/03/2025
72.06
 500 72.06 72.06 72.06 0 0 0
03/03/2025
72.06
 700 72.06 72.06 72.06 0 0 0
28/02/2025
73.24
 100 73.24 73.24 73.24 0 0 0
27/02/2025
71.64
 2,300 71.64 71.64 71.64 0 0 0
26/02/2025
72.73
 300 70.22 72.73 70.22 0 0 0
25/02/2025
72.73
 900 71.22 72.73 70.47 100 0 0.0
24/02/2025
72.73
 1,200 71.22 74.58 71.22 200 0 0.0
21/02/2025
71.89
 5,700 71.98 72.06 71.22 0 3,000 -0.3
20/02/2025
71.22
 33,800 69.55 71.22 68.88 2,100 26,800 -2.1
19/02/2025
72.23
 900 74.16 74.58 67.87 200 0 0.0
18/02/2025
72.90
 700 74.58 74.58 71.22 200 0 0.0
17/02/2025
70.39
 5,400 70.47 70.47 69.55 0 3,000 -0.3
14/02/2025
70.47
 1,300 70.39 72.48 70.39 0 500 -0.0
13/02/2025
72.82
 1,200 70.39 72.82 69.55 100 100 0.0
12/02/2025
72.82
 200 69.97 72.82 69.97 0 0 0
11/02/2025
73.91
 2,000 75.41 77.01 69.63 900 0 0.1
10/02/2025
75.41
 101 75.41 75.41 75.41 100 0 0.0
07/02/2025
71.89
 100 71.89 71.89 71.89 100 0 0.0
06/02/2025
71.73
 212 69.55 71.73 69.55 100 0 0.0
05/02/2025
72.90
 2,600 73.91 73.91 68.12 0 0 0
04/02/2025
74.07
 1,100 73.65 74.16 73.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |