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)
24/06/2024
65.68
 608 64.02 65.68 64.02 600 0 0.0
21/06/2024
64.76
 10,730 65.22 65.22 62.91 5,500 10,200 -0.3
20/06/2024
62.91
 802 64.76 64.76 61.98 500 100 0.0
19/06/2024
62.81
 17,130 63.00 64.76 60.13 200 12,100 -0.8
18/06/2024
66.51
 1 66.51 66.51 66.51 0 0 0
17/06/2024
66.51
 0 66.51 66.51 66.51 0 0 0
14/06/2024
66.51
 258 66.51 66.51 66.51 0 0 0
13/06/2024
66.61
 201 64.94 66.61 64.94 100 0 0.0
12/06/2024
66.79
 0 66.79 66.79 66.79 0 0 0
11/06/2024
66.79
 0 66.79 66.79 66.79 0 0 0
10/06/2024
66.14
 540 66.61 69.01 64.76 400 100 0.0
07/06/2024
65.22
 2,909 65.77 65.77 65.22 0 0 0
06/06/2024
65.87
 8,310 65.22 65.87 65.13 8,000 1,500 0.5
05/06/2024
65.68
 8,612 65.68 65.68 65.13 7,100 0 0.5
04/06/2024
66.61
 10,712 65.22 66.61 65.13 10,500 0 0.7
03/06/2024
66.05
 31,388 66.33 66.33 64.76 30,300 0 2.1
31/05/2024
65.22
 10,901 60.13 68.46 60.13 8,700 0 0.6
30/05/2024
64.66
 7,897 60.04 64.66 60.04 100 0 0.0
29/05/2024
64.76
 6,120 63.74 65.68 61.06 5,300 0 0.4
28/05/2024
62.81
 5,075 61.70 62.81 61.06 3,100 0 0.2
27/05/2024
61.06
 1,900 61.06 61.80 61.06 1,400 0 0.1
24/05/2024
60.59
 4,200 61.89 61.89 59.67 300 0 0.0
23/05/2024
60.50
 4,100 61.98 61.98 59.30 300 0 0.0
22/05/2024
61.80
 10,010 60.41 61.89 59.30 0 8,400 -0.5
21/05/2024
61.98
 3,400 59.95 61.98 59.67 900 0 0.1
20/05/2024
60.87
 1,903 61.89 61.89 59.20 300 0 0.0
17/05/2024
61.98
 1,800 61.98 61.98 60.59 800 0 0.1
16/05/2024
61.80
 2,500 60.04 61.89 60.04 1,900 0 0.1
15/05/2024
61.80
 843 61.80 61.80 58.83 100 0 0.0
14/05/2024
60.69
 300 58.56 60.69 58.56 100 0 0.0
13/05/2024
60.69
 0 60.69 60.69 60.69 0 0 0
10/05/2024
61.80
 1,100 60.59 61.80 60.59 200 0 0.0
09/05/2024
60.59
 1,300 58.00 60.59 58.00 0 0 0
08/05/2024
61.89
 100 61.89 61.89 61.89 100 0 0.0
07/05/2024
61.43
 0 61.43 61.43 61.43 0 0 0
06/05/2024
61.70
 200 61.06 61.70 61.06 200 0 0.0
03/05/2024
60.13
 900 59.20 60.13 59.20 500 0 0.0
02/05/2024
61.89
 101 61.89 61.89 61.89 100 0 0.0
26/04/2024
61.98
 4,300 58.93 61.98 58.93 4,300 0 0.3
25/04/2024
59.11
 100 59.11 59.11 59.11 100 0 0.0
24/04/2024
58.93
 1,200 61.98 61.98 58.09 200 0 0.0
23/04/2024
61.06
 800 61.52 61.52 57.54 200 0 0.0
22/04/2024
61.89
 602 59.02 61.89 59.02 600 0 0.0
19/04/2024
59.02
 100 59.02 59.02 59.02 100 0 0.0
17/04/2024
57.35
 510 59.20 59.20 57.35 200 0 0.0
16/04/2024
57.82
 1,100 59.20 59.20 57.82 100 0 0.0
15/04/2024
58.19
 2,300 59.58 59.58 56.89 0 0 0
12/04/2024
59.58
 100 59.58 59.58 59.58 100 0 0.0
11/04/2024
58.28
 1,800 59.58 61.52 58.28 500 0 0.0
10/04/2024
59.11
 801 59.58 59.67 59.11 200 0 0.0
09/04/2024
59.85
 3,000 58.37 59.85 57.35 400 0 0.0
08/04/2024
58.74
 1,507 59.95 59.95 58.74 1,500 0 0.1
05/04/2024
59.95
 1,514 58.46 60.13 57.35 800 0 0.1
04/04/2024
59.95
 4,613 59.67 60.13 58.56 1,600 0 0.1
03/04/2024
58.56
 1,615 58.74 58.93 58.56 0 0 0
02/04/2024
60.59
 204 59.20 60.59 59.20 200 0 0.0
01/04/2024
59.02
 3,200 60.13 60.13 59.02 400 100 0.0
29/03/2024
61.98
 105 61.98 61.98 61.98 100 0 0.0
28/03/2024
60.13
 6,105 58.74 62.91 58.74 2,800 0 0.2
27/03/2024
62.44
 4,600 59.20 62.91 59.20 600 0 0.0
26/03/2024
60.13
 18,783 56.89 60.13 56.89 100 0 0.0
25/03/2024
57.35
 0 57.35 57.35 57.35 0 0 0
22/03/2024
57.35
 6,600 57.63 57.63 57.35 500 0 0.0
21/03/2024
57.35
 10,000 57.35 57.35 57.35 0 7,000 -0.4
20/03/2024
57.35
 5,200 57.35 57.35 57.35 0 2,500 -0.2
19/03/2024
59.02
 100 59.02 59.02 59.02 100 0 0.0
18/03/2024
58.00
 103 58.00 58.00 58.00 100 0 0.0
15/03/2024
58.09
 300 56.98 58.09 56.98 100 0 0.0
14/03/2024
56.98
 1,614 58.28 58.28 56.71 100 0 0.0
13/03/2024
58.93
 1,100 56.80 58.93 56.80 1,100 0 0.1
12/03/2024
56.89
 2,937 56.52 56.89 56.52 0 0 0
11/03/2024
56.89
 9,940 57.35 57.35 56.43 200 0 0.0
08/03/2024
56.89
 4,111 57.35 57.35 56.43 100 0 0.0
07/03/2024
56.43
 3,000 56.34 56.52 55.69 0 0 0
06/03/2024
57.35
 44,500 56.61 57.45 56.43 1,000 12,200 -0.7
05/03/2024
57.54
 2,400 58.37 58.37 56.43 200 0 0.0
04/03/2024
57.35
 800 57.91 59.20 57.35 200 0 0.0
01/03/2024
58.83
 2,000 56.43 60.22 56.43 1,000 0 0.1
29/02/2024
60.50
 3,700 60.13 60.96 56.24 2,600 0 0.2
28/02/2024
59.11
 13,000 58.46 61.43 56.15 9,900 0 0.7
27/02/2024
56.43
 5,200 57.72 63.83 56.43 5,000 0 0.3
26/02/2024
58.46
 0 58.46 58.46 58.46 0 0 0
23/02/2024
58.00
 200 58.93 58.93 58.00 100 0 0.0
22/02/2024
58.93
 2,500 55.50 58.93 55.50 500 0 0.0
21/02/2024
57.26
 68,200 55.69 57.26 55.50 6,500 65,400 -3.5
20/02/2024
59.11
 100 59.11 59.11 59.11 100 0 0.0
19/02/2024
58.74
 1,800 59.39 59.39 55.78 400 0 0.0
16/02/2024
59.20
 1,200 55.50 59.20 55.50 700 0 0.0
15/02/2024
57.72
 4,100 58.28 58.28 57.63 4,100 0 0.3
07/02/2024
58.09
 700 58.09 58.09 57.17 200 0 0.0
06/02/2024
58.28
 400 55.50 58.28 55.50 300 0 0.0
05/02/2024
57.35
 200 55.50 57.35 55.50 100 0 0.0
02/02/2024
58.28
 100 58.28 58.28 58.28 100 0 0.0
01/02/2024
55.50
 700 57.72 59.20 55.50 300 0 0.0
31/01/2024
57.72
 8,100 55.23 57.72 54.67 100 0 0.0
30/01/2024
58.28
 200 58.74 58.74 58.28 100 0 0.0
29/01/2024
58.74
 200 55.50 58.74 55.50 100 0 0.0
26/01/2024
61.33
 0 61.33 61.33 61.33 0 0 0
25/01/2024
65.03
 1,400 57.35 65.03 57.35 1,400 0 0.1
24/01/2024
57.45
 1,000 56.43 57.45 56.43 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |