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)
03/02/2025
77.01
 100 77.01 77.01 77.01 100 0 0
24/01/2025
72.06
 3,105 69.97 72.06 69.55 100 0 0.0
23/01/2025
73.74
 1,700 72.06 79.60 72.06 1,700 0 0.2
22/01/2025
69.55
 7,401 69.55 70.30 69.55 0 0 0
21/01/2025
71.06
 100 71.06 71.06 71.06 100 0 0.0
20/01/2025
70.97
 1,200 71.22 72.06 68.29 300 0 0.0
17/01/2025
70.30
 1,800 69.13 71.06 68.29 100 0 0.0
16/01/2025
70.22
 401 70.30 70.30 67.87 0 0 0
15/01/2025
70.39
 100 70.39 70.39 70.39 100 0 0.0
14/01/2025
70.30
 4,500 67.87 70.30 67.87 0 0 0
13/01/2025
70.30
 200 70.30 70.30 70.30 0 0 0
10/01/2025
70.30
 2,900 70.30 70.30 70.30 0 0 0
09/01/2025
70.30
 1,101 72.06 72.06 69.97 100 0 0.0
08/01/2025
70.39
 1,900 72.06 72.06 67.03 200 0 0.0
07/01/2025
70.39
 10,401 72.06 78.77 67.87 300 0 0.0
06/01/2025
71.22
 100 71.22 71.22 71.22 100 0 0.0
03/01/2025
71.14
 8,801 67.03 71.14 67.03 100 0 0.0
02/01/2025
72.06
 1,011 71.22 72.06 71.22 0 0 0
31/12/2024
77.09
 25,000 71.22 77.09 70.55 1,000 0 0.1
30/12/2024
70.72
 0 70.72 70.72 70.72 0 0 0
27/12/2024
72.06
 1,502 69.55 72.06 69.55 1,500 0 0.1
26/12/2024
70.30
 2,000 70.30 70.30 70.30 2,000 0 0.2
25/12/2024
73.74
 4,800 64.52 73.74 64.52 4,600 0 0.4
24/12/2024
66.53
 305 66.45 66.53 66.45 300 0 0.0
23/12/2024
66.45
 500 66.11 66.53 66.11 200 0 0.0
20/12/2024
66.20
 1,400 66.53 66.53 62.93 600 0 0.0
19/12/2024
65.36
 6,816 64.52 65.36 62.43 500 0 0.0
18/12/2024
65.28
 11,231 64.52 65.36 64.52 0 0 0
17/12/2024
65.78
 3,100 65.78 67.03 65.78 500 0 0.0
16/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2024
65.78
 100 65.78 65.78 65.78 100 0 0.0
13/12/2024
66.20
 300 64.96 66.20 64.96 300 0 0.0
12/12/2024
64.96
 100 64.96 64.96 64.96 0 0 0
11/12/2024
65.29
 400 62.97 65.37 62.06 0 0 0
10/12/2024
65.29
 134 65.29 65.29 65.29 100 0 0.0
09/12/2024
65.37
 2,503 62.89 65.37 62.89 0 0 0
06/12/2024
66.45
 10 66.45 66.45 66.45 0 0 0
05/12/2024
66.61
 200 66.20 66.61 66.20 0 0 0
04/12/2024
66.11
 53,005 63.05 66.11 62.89 0 50,100 -3.8
03/12/2024
66.11
 4 66.11 66.11 66.11 0 0 0
02/12/2024
67.52
 0 67.52 67.52 67.52 0 0 0
29/11/2024
73.98
 15,300 64.13 73.98 64.13 0 0 0
28/11/2024
64.54
 200 64.21 64.54 64.21 200 0 0.0
27/11/2024
64.38
 1,100 61.40 64.38 61.40 300 0 0.0
26/11/2024
64.54
 0 64.54 64.54 64.54 0 0 0
25/11/2024
64.54
 100 64.54 64.54 64.54 0 0 0
22/11/2024
64.54
 3,334 61.98 64.54 61.98 0 0 0
21/11/2024
62.06
 2,002 61.65 62.06 61.65 0 0 0
20/11/2024
62.72
 100 62.72 62.72 62.72 0 0 0
19/11/2024
61.23
 5,900 62.14 62.89 61.23 1,400 0 0.1
18/11/2024
66.61
 201 66.20 66.61 66.20 200 0 0.0
15/11/2024
65.62
 15,902 66.11 66.11 62.14 1,000 13,400 -0.9
14/11/2024
64.29
 0 64.29 64.29 64.29 0 0 0
13/11/2024
64.29
 0 64.29 64.29 64.29 0 0 0
12/11/2024
64.54
 1,000 64.13 64.54 64.13 1,000 0 0.1
11/11/2024
66.61
 201 66.61 66.61 66.61 200 0 0.0
08/11/2024
64.54
 5,916 62.14 64.63 62.06 600 0 0.0
07/11/2024
64.63
 202 64.54 64.63 64.54 100 0 0.0
06/11/2024
64.63
 600 61.65 64.63 61.65 0 0 0
05/11/2024
67.02
 0 67.02 67.02 67.02 0 0 0
04/11/2024
67.02
 100 67.02 67.02 67.02 0 0 0
01/11/2024
67.85
 44 65.37 65.37 65.37 0 0 0
31/10/2024
67.85
 11,718 63.38 67.85 63.14 11,700 0 0.9
30/10/2024
63.38
 4,613 62.39 63.38 62.39 4,600 0 0.3
29/10/2024
62.56
 14,900 61.40 62.89 61.32 11,800 0 0.9
28/10/2024
61.48
 3,100 61.48 61.56 61.48 1,100 0 0.1
25/10/2024
61.07
 2,100 59.25 61.23 59.25 0 0 0
24/10/2024
58.75
 7,402 62.89 62.89 58.75 200 0 0.0
23/10/2024
61.98
 800 61.15 61.98 61.07 0 0 0
22/10/2024
61.15
 100 61.15 61.15 61.15 100,100 100,000 0.0
21/10/2024
61.56
 3,302 60.40 62.80 59.58 200 0 0.0
18/10/2024
62.64
 0 62.64 62.64 62.64 0 0 0
17/10/2024
62.64
 0 62.64 62.64 62.64 0 0 0
16/10/2024
63.14
 400 61.65 64.38 61.23 300 0 0.0
15/10/2024
61.23
 12,300 61.23 61.32 61.23 0 4,700 -0.3
14/10/2024
61.23
 3,500 61.23 61.48 61.23 0 0 0
11/10/2024
61.15
 302 61.89 61.89 61.15 100 0 0.0
10/10/2024
61.15
 2,600 61.15 61.15 59.99 300 0 0.0
09/10/2024
61.23
 5,200 62.06 62.06 59.99 200 0 0.0
08/10/2024
61.65
 710 59.58 61.65 59.58 100 0 0.0
07/10/2024
61.56
 0 61.56 61.56 61.56 0 0 0
04/10/2024
61.56
 100 61.56 61.56 61.56 100 0 0.0
03/10/2024
61.65
 5,600 59.58 61.65 59.58 100 0 0.0
02/10/2024
62.06
 0 62.06 62.06 62.06 0 0 0
01/10/2024
62.06
 0 62.06 62.06 62.06 0 0 0
30/09/2024
62.06
 100 62.06 62.06 62.06 100 0 0.0
27/09/2024
61.56
 100 61.56 61.56 61.56 100 0 0.0
26/09/2024
61.56
 1,008 59.58 61.65 59.58 200 0 0.0
25/09/2024
62.31
 0 62.31 62.31 62.31 0 0 0
24/09/2024
62.31
 0 62.31 62.31 62.31 0 0 0
23/09/2024
62.47
 428 62.06 62.47 62.06 400 0 0.0
20/09/2024
61.23
 600 60.40 61.23 59.58 200 0 0.0
19/09/2024
61.48
 0 61.48 61.48 61.48 0 0 0
18/09/2024
61.98
 286 60.98 61.98 60.98 100 0 0.0
17/09/2024
62.89
 300 60.40 62.89 60.40 300 0 0.0
16/09/2024
60.40
 1,400 59.49 60.40 59.41 100 0 0.0
13/09/2024
61.07
 0 61.07 61.07 61.07 0 0 0
12/09/2024
61.07
 4,100 61.07 61.07 60.98 1,100 0 0.1
11/09/2024
60.32
 3,400 63.30 63.30 59.58 200 0 0.0
10/09/2024
62.06
 7,301 59.99 63.71 59.58 5,100 0 0.4
09/09/2024
63.88
 0 63.88 63.88 63.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |