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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |