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)
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
28/11/2023
54.61
 300 55.07 55.07 51.79 200 0 0.0
27/11/2023
55.43
 400 52.43 55.43 52.43 300 0 0.0
24/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
23/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
22/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
21/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
20/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
17/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
16/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
15/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
14/11/2023
54.89
 101 54.89 54.89 54.89 100 0 0.0
13/11/2023
53.70
 290 53.70 53.70 53.70 0 0 0
10/11/2023
53.70
 200 52.52 53.70 52.52 100 0 0.0
09/11/2023
54.61
 0 54.61 54.61 54.61 0 0 0
08/11/2023
54.61
 0 54.61 54.61 54.61 0 0 0
07/11/2023
54.61
 0 54.61 54.61 54.61 0 0 0
06/11/2023
54.61
 17 54.61 54.61 54.61 0 0 0
03/11/2023
54.61
 147 54.61 54.61 54.61 0 0 0
02/11/2023
55.07
 100 55.07 55.07 55.07 0 0 0
01/11/2023
52.34
 217 52.16 52.34 52.16 0 0 0
31/10/2023
57.53
 4,500 52.52 57.53 51.88 3,200 0 0.2
30/10/2023
52.43
 500 54.61 56.07 52.43 400 0 0.0
27/10/2023
54.61
 300 53.98 54.61 53.98 300 0 0.0
26/10/2023
53.89
 1,300 52.61 54.34 51.52 300 0 0.0
25/10/2023
58.98
 0 58.98 58.98 58.98 0 0 0
24/10/2023
58.98
 0 58.98 58.98 58.98 0 0 0
23/10/2023
58.98
 100 58.98 58.98 58.98 0 0 0
20/10/2023
58.98
 3,800 51.88 58.98 51.88 3,700 0 0.2
19/10/2023
52.07
 1,600 52.43 54.07 51.43 1,200 0 0.1
18/10/2023
53.98
 500 52.16 53.98 52.07 100 0 0.0
17/10/2023
54.34
 0 54.34 54.34 54.34 0 0 0
16/10/2023
54.61
 300 54.16 54.61 54.16 300 0 0.0
13/10/2023
59.08
 5,200 51.88 59.08 50.97 4,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |