CTCP Sơn Hải Phòng (hpp)

80.90
0.20
(0.25%)
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
(2025-11-04) 		1.40 1.76% 115,200 90,900 7.4
77.40
87
81.70
2 tháng
(2025-10-06) 		1 1.25% 143,800 88,500 7.2
77.40
87
81.70
3 tháng
(2025-09-05) 		-0.50 -0.61% 223,400 152,400 12.2
77.40
87
81.70
6 tháng
(2025-06-09) 		1.10 1.38% 373,000 178,800 14.3
75.60
87
81.70
12 tháng
(2024-12-09) 		4.77 6.26% 733,725 182,702 13.9
71.63
94.57
81.70
24 tháng
(2023-12-15) 		20.75 34.50% 1,603,973 227,002 17.7
56.21
94.57
81.70
36 tháng
(2022-12-20) 		34.37 73.86% 2,122,853 375,002 26.1
45.47
94.57
81.70
60 tháng
(2020-12-30) 		47.45 141.84% 9,660,107 1,167,102 75.6
32.47
94.57
81.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
60.90
 900 59.96 60.90 59.96 500 0 0.0
02/05/2024
62.68
 101 62.68 62.68 62.68 100 0 0.0
26/04/2024
62.77
 4,300 59.68 62.77 59.68 4,300 0 0.3
25/04/2024
59.87
 100 59.87 59.87 59.87 100 0 0.0
24/04/2024
59.68
 1,200 62.77 62.77 58.84 200 0 0.0
23/04/2024
61.83
 800 62.30 62.30 58.27 200 0 0.0
22/04/2024
62.68
 602 59.77 62.68 59.77 600 0 0.0
19/04/2024
59.77
 100 59.77 59.77 59.77 100 0 0.0
17/04/2024
58.09
 510 59.96 59.96 58.09 200 0 0.0
16/04/2024
58.55
 1,100 59.96 59.96 58.55 100 0 0.0
15/04/2024
58.93
 2,300 60.33 60.33 57.62 0 0 0
12/04/2024
60.33
 100 60.33 60.33 60.33 100 0 0.0
11/04/2024
59.02
 1,800 60.33 62.30 59.02 500 0 0.0
10/04/2024
59.87
 801 60.33 60.43 59.87 200 0 0.0
09/04/2024
60.62
 3,000 59.12 60.62 58.09 400 0 0.0
08/04/2024
59.49
 1,507 60.71 60.71 59.49 1,500 0 0.1
05/04/2024
60.71
 1,514 59.21 60.90 58.09 800 0 0.1
04/04/2024
60.71
 4,613 60.43 60.90 59.30 1,600 0 0.1
03/04/2024
59.30
 1,615 59.49 59.68 59.30 0 0 0
02/04/2024
61.36
 204 59.96 61.36 59.96 200 0 0.0
01/04/2024
59.77
 3,200 60.90 60.90 59.77 400 100 0.0
29/03/2024
62.77
 105 62.77 62.77 62.77 100 0 0.0
28/03/2024
60.90
 6,105 59.49 63.71 59.49 2,800 0 0.2
27/03/2024
63.24
 4,600 59.96 63.71 59.96 600 0 0.0
26/03/2024
60.90
 18,783 57.62 60.90 57.62 100 0 0.0
25/03/2024
58.09
 0 58.09 58.09 58.09 0 0 0
22/03/2024
58.09
 6,600 58.37 58.37 58.09 500 0 0.0
21/03/2024
58.09
 10,000 58.09 58.09 58.09 0 7,000 -0.4
20/03/2024
58.09
 5,200 58.09 58.09 58.09 0 2,500 -0.2
19/03/2024
59.77
 100 59.77 59.77 59.77 100 0 0.0
18/03/2024
58.74
 103 58.74 58.74 58.74 100 0 0.0
15/03/2024
58.84
 300 57.71 58.84 57.71 100 0 0.0
14/03/2024
57.71
 1,614 59.02 59.02 57.43 100 0 0.0
13/03/2024
59.68
 1,100 57.52 59.68 57.52 1,100 0 0.1
12/03/2024
57.62
 2,937 57.24 57.62 57.24 0 0 0
11/03/2024
57.62
 9,940 58.09 58.09 57.15 200 0 0.0
08/03/2024
57.62
 4,111 58.09 58.09 57.15 100 0 0.0
07/03/2024
57.15
 3,000 57.06 57.24 56.40 0 0 0
06/03/2024
58.09
 44,500 57.34 58.18 57.15 1,000 12,200 -0.7
05/03/2024
58.27
 2,400 59.12 59.12 57.15 200 0 0.0
04/03/2024
58.09
 800 58.65 59.96 58.09 200 0 0.0
01/03/2024
59.58
 2,000 57.15 60.99 57.15 1,000 0 0.1
29/02/2024
61.27
 3,700 60.90 61.74 56.96 2,600 0 0.2
28/02/2024
59.87
 13,000 59.21 62.21 56.87 9,900 0 0.7
27/02/2024
57.15
 5,200 58.46 64.64 57.15 5,000 0 0.3
26/02/2024
59.21
 0 59.21 59.21 59.21 0 0 0
23/02/2024
58.74
 200 59.68 59.68 58.74 100 0 0.0
22/02/2024
59.68
 2,500 56.21 59.68 56.21 500 0 0.0
21/02/2024
57.99
 68,200 56.40 57.99 56.21 6,500 65,400 -3.5
20/02/2024
59.87
 100 59.87 59.87 59.87 100 0 0.0
19/02/2024
59.49
 1,800 60.15 60.15 56.49 400 0 0.0
16/02/2024
59.96
 1,200 56.21 59.96 56.21 700 0 0.0
15/02/2024
58.46
 4,100 59.02 59.02 58.37 4,100 0 0.3
07/02/2024
58.84
 700 58.84 58.84 57.90 200 0 0.0
06/02/2024
59.02
 400 56.21 59.02 56.21 300 0 0.0
05/02/2024
58.09
 200 56.21 58.09 56.21 100 0 0.0
02/02/2024
59.02
 100 59.02 59.02 59.02 100 0 0.0
01/02/2024
56.21
 700 58.46 59.96 56.21 300 0 0.0
31/01/2024
58.46
 8,100 55.93 58.46 55.37 100 0 0.0
30/01/2024
59.02
 200 59.49 59.49 59.02 100 0 0.0
29/01/2024
59.49
 200 56.21 59.49 56.21 100 0 0.0
26/01/2024
62.11
 0 62.11 62.11 62.11 0 0 0
25/01/2024
65.86
 1,400 58.09 65.86 58.09 1,400 0 0.1
24/01/2024
58.18
 1,000 57.15 58.18 57.15 1,000 0 0.1
23/01/2024
58.18
 800 55.28 58.18 55.28 500 0 0.0
22/01/2024
58.09
 0 58.09 58.09 58.09 0 0 0
19/01/2024
58.09
 2,600 58.09 58.09 57.99 0 0 0
18/01/2024
57.06
 2,910 54.24 57.06 54.15 0 0 0
17/01/2024
58.09
 0 58.09 58.09 58.09 0 0 0
16/01/2024
58.09
 0 58.09 58.09 58.09 0 0 0
15/01/2024
58.09
 0 58.09 58.09 58.09 0 0 0
12/01/2024
58.09
 0 58.09 58.09 58.09 0 0 0
11/01/2024
58.09
 100 58.09 58.09 58.09 100 0 0.0
10/01/2024
58.09
 500 55.46 58.09 55.46 100 0 0.0
09/01/2024
59.87
 0 59.87 59.87 59.87 0 0 0
08/01/2024
59.87
 0 59.87 59.87 59.87 0 0 0
05/01/2024
59.87
 0 59.87 59.87 59.87 0 0 0
04/01/2024
59.87
 0 59.87 59.87 59.87 0 0 0
03/01/2024
59.87
 1 59.87 59.87 59.87 0 0 0
02/01/2024
60.15
 500 58.93 60.15 58.93 500 0 0.0
29/12/2023
58.93
 0 58.93 58.93 58.93 0 0 0
28/12/2023
60.15
 2,100 56.21 60.15 56.21 2,000 0 0.1
27/12/2023
58.09
 900 58.09 58.09 58.09 0 0 0
26/12/2023
60.15
 0 60.15 60.15 60.15 0 0 0
25/12/2023
60.15
 0 60.15 60.15 60.15 0 0 0
22/12/2023
60.15
 0 60.15 60.15 60.15 0 0 0
21/12/2023
60.15
 0 60.15 60.15 60.15 0 0 0
20/12/2023
60.15
 0 60.15 60.15 60.15 0 0 0
19/12/2023
60.15
 0 60.15 60.15 60.15 0 0 0
18/12/2023
60.15
 0 60.15 60.15 60.15 0 0 0
15/12/2023
60.15
 0 60.15 60.15 60.15 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
60.15
 500 60.15 60.15 59.96 500 0 0.0
13/12/2023
57.52
 1,700 59.46 59.46 54.20 200 0 0.0
12/12/2023
58.63
 0 58.63 58.63 58.63 0 0 0
11/12/2023
58.63
 0 58.63 58.63 58.63 0 0 0
08/12/2023
58.63
 0 58.63 58.63 58.63 0 0 0
07/12/2023
58.63
 0 58.63 58.63 58.63 0 0 0
06/12/2023
57.15
 600 58.35 59.18 57.15 500 0 0.0
05/12/2023
59.64
 1,700 57.62 59.64 57.62 1,700 0 0.1
04/12/2023
57.62
 100 57.62 57.62 57.62 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |