CTCP Sơn Hải Phòng (hpp)

83.90
3.70
(4.61%)
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
(2026-03-30) 		-1.70 -2.08% 60,900 -4,500 -0.6
78.50
83.90
83.90
2 tháng
(2026-03-02) 		1.20 1.52% 278,000 -123,200 -9.6
75
83.90
83.90
3 tháng
(2026-01-29) 		0.50 0.63% 377,100 -133,200 -10.4
75
83.90
83.90
6 tháng
(2025-10-31) 		1.31 1.65% 564,000 -55,800 -4.0
75
85.91
83.90
12 tháng
(2025-05-05) 		-0.65 -0.80% 844,400 42,400 3.6
74.65
85.91
83.90
24 tháng
(2024-05-09) 		19.61 32.36% 1,765,197 114,302 8.2
60.50
93.38
83.90
36 tháng
(2023-05-15) 		31 63.02% 2,301,990 126,102 9.2
48.32
93.38
83.90
60 tháng
(2021-05-25) 		22.19 38.26% 8,625,498 485,602 29.1
38.94
93.38
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |