CTCP Sơn Hải Phòng (hpp)

79
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
(2026-05-13) 		-0.10 -0.13% 19,800 -3,700 0
78
80.50
79
2 tháng
(2026-04-13) 		0 0% 54,200 900 0
78
83.90
79
3 tháng
(2026-03-16) 		0.40 0.51% 139,900 -6,100 -0.5
77.10
83.90
79
6 tháng
(2025-12-15) 		-0.49 -0.61% 453,800 -145,100 -11.1
75
83.93
79
12 tháng
(2025-06-17) 		1.49 1.92% 822,900 34,000 3.3
74.65
85.91
79
24 tháng
(2024-06-24) 		13.32 20.28% 1,637,855 58,502 4.4
64.57
93.38
79
36 tháng
(2023-06-28) 		28.57 56.66% 2,279,311 108,102 8.3
49.24
93.38
79
60 tháng
(2021-07-08) 		25.44 47.50% 8,295,340 460,102 27.3
38.94
93.38
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |