CTCP Sơn Hải Phòng (hpp)

77
-1.20
(-1.53%)
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
(2026-02-11) 		-0.40 -0.51% 213,000 -123,500 -9.4
75
83.30
77
2 tháng
(2026-01-12) 		1.18 1.53% 295,500 -147,000 -11.2
75
83.30
77
3 tháng
(2025-12-15) 		-1.29 -1.62% 312,800 -139,000 -10.6
75
83.93
77
6 tháng
(2025-09-15) 		-0.30 -0.38% 547,500 13,700 1.7
75
85.91
77
12 tháng
(2025-03-18) 		-15.08 -16.17% 875,400 58,302 4.6
70.73
93.38
77
24 tháng
(2024-03-25) 		20.85 36.34% 1,712,057 134,202 9.8
57.35
93.38
77
36 tháng
(2023-03-29) 		30.93 65.45% 2,303,898 177,102 12.3
47.27
93.38
77
60 tháng
(2021-04-08) 		30.91 65.36% 9,424,616 968,702 61.9
38.94
93.38
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |