CTCP Sơn Hải Phòng (hpp)

64.30
0
(0%)
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
(2026-08-12) 		0.80 1.23% 19,800 0 0
62.30
73.30
64.80
2 tháng
(2026-07-13) 		0.15 0.23% 48,400 -13,100 0
62.30
74.90
64.80
3 tháng
(2026-06-15) 		-2.90 -4.22% 62,000 -14,100 0
62.30
74.90
64.80
6 tháng
(2026-03-16) 		-2.55 -3.73% 201,900 -20,200 -0.5
62.30
74.90
64.80
12 tháng
(2025-09-16) 		-2.20 -3.24% 746,400 -6,600 1.2
62.30
74.90
64.80
24 tháng
(2024-09-23) 		3.33 5.32% 1,448,729 -7,398 0.5
58.75
81.20
64.80
36 tháng
(2023-09-27) 		19.10 40.90% 2,174,388 97,502 8.4
45.28
81.20
64.80
60 tháng
(2021-10-07) 		6.97 11.86% 6,734,348 392,202 22.9
33.87
81.20
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
61.65
 2,300 62.06 64.54 61.65 2,000 0 0.2
05/09/2024
66.20
 2,201 59.49 66.20 59.49 2,100 0 0.2
04/09/2024
59.49
 4,507 59.49 59.49 59.49 0 0 0
30/08/2024
61.32
 3,200 59.91 64.54 59.91 3,000 0 0.2
29/08/2024
59.83
 2,500 59.91 59.91 59.49 1,300 0 0.1
28/08/2024
59.91
 500 59.58 59.91 59.58 400 0 0.0
27/08/2024
59.83
 5,400 59.33 59.83 58.34 200 400 -0.0
26/08/2024
59.49
 4,600 59.99 59.99 57.92 300 1,700 -0.1
23/08/2024
59.99
 2,300 59.08 59.99 59.08 1,200 0 0.1
22/08/2024
59.00
 2,476 59.16 59.16 57.92 1,000 0 0.1
21/08/2024
58.92
 3,170 59.58 59.58 57.92 200 0 0.0
20/08/2024
59.49
 4,700 59.99 59.99 57.10 200 0 0.0
19/08/2024
59.58
 900 58.17 59.58 58.17 0 0 0
16/08/2024
60.32
 4,100 58.75 60.32 58.75 2,000 0 0.1
15/08/2024
59.25
 5,500 59.58 67.02 58.75 3,100 0 0.2
14/08/2024
59.08
 800 59.49 59.49 59.08 300 0 0.0
13/08/2024
59.58
 2,700 58.75 59.58 58.75 0 0 0
12/08/2024
59.74
 1,500 60.16 60.16 58.34 1,000 0 0.1
09/08/2024
61.73
 7,300 58.34 61.73 57.92 7,100 100 0.5
08/08/2024
57.92
 2,200 58.67 58.67 57.92 500 0 0.0
07/08/2024
57.92
 1,400 57.10 57.92 57.10 100 0 0.0
06/08/2024
57.92
 9,300 57.92 57.92 57.10 1,600 0 0.1
05/08/2024
57.92
 1,700 59.25 59.25 57.92 100 0 0.0
02/08/2024
58.34
 17,716 58.09 59.58 57.92 3,100 0 0.2
01/08/2024
60.16
 2,201 58.75 60.16 57.92 100 0 0.0
31/07/2024
60.40
 8,300 59.58 61.23 59.16 8,000 0 0.6
30/07/2024
59.41
 2,400 58.75 59.41 58.09 1,700 0 0.1
29/07/2024
59.16
 301 59.49 59.49 59.16 100 0 0.0
26/07/2024
59.58
 9,400 58.58 59.58 57.92 0 0 0
25/07/2024
59.16
 702 60.32 60.32 59.16 0 0 0
24/07/2024
59.00
 7,900 59.83 59.83 57.92 200 0 0.0
23/07/2024
58.83
 300 58.83 59.16 58.83 100 0 0.0
22/07/2024
59.33
 2,100 60.65 60.82 58.01 500 0 0.0
19/07/2024
59.33
 2,151 60.40 60.82 58.58 500 0 0.0
18/07/2024
60.24
 0 60.24 60.24 60.24 0 0 0
17/07/2024
60.24
 100 60.24 60.24 60.24 100 100 0
16/07/2024
58.92
 1,351 59.41 59.41 58.92 0 0 0
15/07/2024
59.49
 1,500 58.75 59.49 58.50 400 0 0.0
12/07/2024
59.49
 0 59.49 59.49 59.49 0 0 0
11/07/2024
59.91
 4,000 59.99 60.32 58.83 500 3,100 -0.2
10/07/2024
60.40
 11,400 59.74 62.06 58.92 5,100 900 0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2024
59.58
 2,700 59.58 60.40 57.92 1,100 1,200 -0.0
08/07/2024
57.76
 18,333 57.92 58.08 57.27 700 2,300 -0.1
05/07/2024
57.92
 15,709 57.92 58.72 56.31 7,300 5,700 0.1
04/07/2024
57.44
 1,300 56.71 57.68 55.59 700 600 0.0
03/07/2024
56.71
 4,200 56.71 56.71 56.23 2,600 1,900 0.0
02/07/2024
56.55
 3,000 56.63 56.71 56.55 2,200 0 0.2
01/07/2024
57.11
 3,200 53.17 57.11 53.17 2,900 300 0.2
28/06/2024
57.92
 2,213 53.09 57.92 53.09 2,100 0 0.2
27/06/2024
57.11
 16,100 56.15 57.52 55.83 10,300 12,800 -0.2
26/06/2024
56.15
 11,600 49.87 57.11 49.87 7,300 7,500 -0.0
25/06/2024
56.71
 7,700 55.34 56.71 55.34 2,200 4,800 -0.2
24/06/2024
57.11
 608 55.67 57.11 55.67 600 0 0.0
21/06/2024
56.31
 10,730 56.71 56.71 54.70 5,500 10,200 -0.3
20/06/2024
54.70
 802 56.31 56.31 53.90 500 100 0.0
19/06/2024
54.62
 17,130 54.78 56.31 52.29 200 12,100 -0.8
18/06/2024
57.84
 1 57.84 57.84 57.84 0 0 0
17/06/2024
57.84
 0 57.84 57.84 57.84 0 0 0
14/06/2024
57.84
 258 57.84 57.84 57.84 0 0 0
13/06/2024
57.92
 201 56.47 57.92 56.47 100 0 0.0
12/06/2024
58.08
 0 58.08 58.08 58.08 0 0 0
11/06/2024
58.08
 0 58.08 58.08 58.08 0 0 0
10/06/2024
57.52
 540 57.92 60.01 56.31 400 100 0.0
07/06/2024
56.71
 2,909 57.19 57.19 56.71 0 0 0
06/06/2024
57.27
 8,310 56.71 57.27 56.63 8,000 1,500 0.5
05/06/2024
57.11
 8,612 57.11 57.11 56.63 7,100 0 0.5
04/06/2024
57.92
 10,712 56.71 57.92 56.63 10,500 0 0.7
03/06/2024
57.44
 31,388 57.68 57.68 56.31 30,300 0 2.1
31/05/2024
56.71
 10,901 52.29 59.53 52.29 8,700 0 0.6
30/05/2024
56.23
 7,897 52.21 56.23 52.21 100 0 0.0
29/05/2024
56.31
 6,120 55.42 57.11 53.09 5,300 0 0.4
28/05/2024
54.62
 5,075 53.65 54.62 53.09 3,100 0 0.2
27/05/2024
53.09
 1,900 53.09 53.73 53.09 1,400 0 0.1
24/05/2024
52.69
 4,200 53.82 53.82 51.88 300 0 0.0
23/05/2024
52.61
 4,100 53.90 53.90 51.56 300 0 0.0
22/05/2024
53.73
 10,010 52.53 53.82 51.56 0 8,400 -0.5
21/05/2024
53.90
 3,400 52.13 53.90 51.88 900 0 0.1
20/05/2024
52.93
 1,903 53.82 53.82 51.48 300 0 0.0
17/05/2024
53.90
 1,800 53.90 53.90 52.69 800 0 0.1
16/05/2024
53.73
 2,500 52.21 53.82 52.21 1,900 0 0.1
15/05/2024
53.73
 843 53.73 53.73 51.16 100 0 0.0
14/05/2024
52.77
 300 50.92 52.77 50.92 100 0 0.0
13/05/2024
52.77
 0 52.77 52.77 52.77 0 0 0
10/05/2024
53.73
 1,100 52.69 53.73 52.69 200 0 0.0
09/05/2024
52.69
 1,300 50.44 52.69 50.44 0 0 0
08/05/2024
53.82
 100 53.82 53.82 53.82 100 0 0.0
07/05/2024
53.41
 0 53.41 53.41 53.41 0 0 0
06/05/2024
53.65
 200 53.09 53.65 53.09 200 0 0.0
03/05/2024
52.29
 900 51.48 52.29 51.48 500 0 0.0
02/05/2024
53.82
 101 53.82 53.82 53.82 100 0 0.0
26/04/2024
53.90
 4,300 51.24 53.90 51.24 4,300 0 0.3
25/04/2024
51.40
 100 51.40 51.40 51.40 100 0 0.0
24/04/2024
51.24
 1,200 53.90 53.90 50.52 200 0 0.0
23/04/2024
53.09
 800 53.49 53.49 50.03 200 0 0.0
22/04/2024
53.82
 602 51.32 53.82 51.32 600 0 0.0
19/04/2024
51.32
 100 51.32 51.32 51.32 100 0 0.0
17/04/2024
49.87
 510 51.48 51.48 49.87 200 0 0.0
16/04/2024
50.28
 1,100 51.48 51.48 50.28 100 0 0.0
15/04/2024
50.60
 2,300 51.80 51.80 49.47 0 0 0
12/04/2024
51.80
 100 51.80 51.80 51.80 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |