CTCP Sơn Hải Phòng (hpp)

78.70
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
(2025-12-29) 		-2.46 -3.02% 36,100 -13,100 -1.0
77.02
82.45
79
2 tháng
(2025-11-28) 		-6.91 -8.04% 82,400 6,800 0.7
77.02
85.91
79
3 tháng
(2025-10-29) 		0.60 0.76% 190,900 77,500 6.4
76.43
85.91
79
6 tháng
(2025-07-31) 		0.50 0.64% 319,200 148,900 12.0
76.43
85.91
79
12 tháng
(2025-02-03) 		-9.56 -10.79% 687,313 158,602 12.0
70.73
93.38
79
24 tháng
(2024-02-07) 		20.91 35.98% 1,641,762 211,102 16.6
56.43
93.38
79
36 tháng
(2023-02-13) 		31.30 65.60% 2,076,601 315,702 22.7
44.89
93.38
79
60 tháng
(2021-02-22) 		40.33 104.29% 9,662,074 1,155,902 74.9
36.74
93.38
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
53.34
 100 53.34 53.34 53.34 100 0 0.0
11/10/2023
53.43
 943 53.70 53.70 51.88 300 0 0.0
10/10/2023
53.70
 2,300 52.25 53.70 51.88 200 0 0.0
09/10/2023
53.25
 100 53.25 53.25 53.25 100 0 0.0
06/10/2023
53.25
 1,700 54.07 54.07 51.79 600 0 0.0
05/10/2023
53.70
 900 51.34 54.52 51.34 500 100 0.0
04/10/2023
54.16
 100 54.16 54.16 54.16 0 0 0
03/10/2023
54.16
 1,200 52.07 54.43 50.97 600 0 0.0
02/10/2023
54.52
 100 54.52 54.52 54.52 100 0 0.0
29/09/2023
54.25
 1,100 54.07 54.52 51.98 1,000 0 0.1
28/09/2023
54.16
 1,300 54.61 54.61 51.61 1,200 0 0.1
27/09/2023
53.70
 2,200 53.52 53.70 53.52 2,200 0 0.1
26/09/2023
54.52
 4,600 53.52 54.61 50.34 3,300 0 0.2
25/09/2023
55.98
 1,500 54.61 55.98 54.61 1,500 0 0.1
22/09/2023
55.43
 1,500 53.70 55.43 53.70 200 0 0.0
21/09/2023
55.53
 100 55.53 55.53 55.53 0 0 0
20/09/2023
55.53
 500 54.07 55.53 54.07 500 0 0.0
19/09/2023
55.53
 200 52.79 55.53 52.79 100 0 0.0
18/09/2023
56.34
 200 56.34 56.34 56.34 200 0 0.0
15/09/2023
55.43
 700 55.53 55.98 52.07 400 0 0.0
14/09/2023
55.07
 100 55.07 55.07 55.07 0 0 0
13/09/2023
55.53
 0 55.53 55.53 55.53 0 0 0
12/09/2023
55.53
 1,100 55.43 55.53 55.43 100 0 0.0
11/09/2023
55.89
 500 53.70 55.89 53.70 300 0 0.0
08/09/2023
55.25
 100 54.61 54.61 54.61 0 0 0
07/09/2023
55.25
 0 55.25 55.25 55.25 0 0 0
06/09/2023
55.25
 0 55.25 55.25 55.25 0 0 0
05/09/2023
55.53
 1,100 55.07 55.53 55.07 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |