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)
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
23/01/2024
57.45
 800 54.58 57.45 54.58 500 0 0.0
22/01/2024
57.35
 0 57.35 57.35 57.35 0 0 0
19/01/2024
57.35
 2,600 57.35 57.35 57.26 0 0 0
18/01/2024
56.34
 2,910 53.56 56.34 53.47 0 0 0
17/01/2024
57.35
 0 57.35 57.35 57.35 0 0 0
16/01/2024
57.35
 0 57.35 57.35 57.35 0 0 0
15/01/2024
57.35
 0 57.35 57.35 57.35 0 0 0
12/01/2024
57.35
 0 57.35 57.35 57.35 0 0 0
11/01/2024
57.35
 100 57.35 57.35 57.35 100 0 0.0
10/01/2024
57.35
 500 54.76 57.35 54.76 100 0 0.0
09/01/2024
59.11
 0 59.11 59.11 59.11 0 0 0
08/01/2024
59.11
 0 59.11 59.11 59.11 0 0 0
05/01/2024
59.11
 0 59.11 59.11 59.11 0 0 0
04/01/2024
59.11
 0 59.11 59.11 59.11 0 0 0
03/01/2024
59.11
 1 59.11 59.11 59.11 0 0 0
02/01/2024
59.39
 500 58.19 59.39 58.19 500 0 0.0
29/12/2023
58.19
 0 58.19 58.19 58.19 0 0 0
28/12/2023
59.39
 2,100 55.50 59.39 55.50 2,000 0 0.1
27/12/2023
57.35
 900 57.35 57.35 57.35 0 0 0
26/12/2023
59.39
 0 59.39 59.39 59.39 0 0 0
25/12/2023
59.39
 0 59.39 59.39 59.39 0 0 0
22/12/2023
59.39
 0 59.39 59.39 59.39 0 0 0
21/12/2023
59.39
 0 59.39 59.39 59.39 0 0 0
20/12/2023
59.39
 0 59.39 59.39 59.39 0 0 0
19/12/2023
59.39
 0 59.39 59.39 59.39 0 0 0
18/12/2023
59.39
 0 59.39 59.39 59.39 0 0 0
15/12/2023
59.39
 0 59.39 59.39 59.39 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
59.39
 500 59.39 59.39 59.20 500 0 0.0
13/12/2023
56.80
 1,700 58.71 58.71 53.52 200 0 0.0
12/12/2023
57.89
 0 57.89 57.89 57.89 0 0 0
11/12/2023
57.89
 0 57.89 57.89 57.89 0 0 0
08/12/2023
57.89
 0 57.89 57.89 57.89 0 0 0
07/12/2023
57.89
 0 57.89 57.89 57.89 0 0 0
06/12/2023
56.44
 600 57.62 58.44 56.44 500 0 0.0
05/12/2023
58.89
 1,700 56.89 58.89 56.89 1,700 0 0.1
04/12/2023
56.89
 100 56.89 56.89 56.89 100 0 0.0
01/12/2023
57.25
 600 55.62 57.25 55.62 600 0 0.0
30/11/2023
57.35
 4,000 52.43 57.35 52.43 3,800 0 0.2
29/11/2023
54.52
 100 54.52 54.52 54.52 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |