CTCP Sơn Hải Phòng (hpp)

80.90
0.20
(0.25%)
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
(2025-11-05) 		3.90 5.01% 122,200 91,100 7.4
77.40
87
80.90
2 tháng
(2025-10-06) 		1.80 2.25% 150,900 88,700 7.2
77.40
87
80.90
3 tháng
(2025-09-08) 		0.30 0.37% 230,500 152,600 12.3
77.40
87
80.90
6 tháng
(2025-06-09) 		1.90 2.38% 380,100 179,000 14.4
75.60
87
80.90
12 tháng
(2024-12-10) 		5.66 7.45% 738,322 182,902 14.0
71.63
94.57
80.90
24 tháng
(2023-12-18) 		21.55 35.83% 1,611,073 227,202 17.7
56.21
94.57
80.90
36 tháng
(2022-12-21) 		32.77 66.96% 2,126,553 372,802 26.0
45.47
94.57
80.90
60 tháng
(2020-12-31) 		48.25 144.24% 9,666,897 1,167,302 75.7
32.47
94.57
80.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
57.98
 600 56.32 57.98 56.32 600 0 0.0
30/11/2023
58.08
 4,000 53.10 58.08 53.10 3,800 0 0.2
29/11/2023
55.22
 100 55.22 55.22 55.22 100 0 0.0
28/11/2023
55.31
 300 55.77 55.77 52.45 200 0 0.0
27/11/2023
56.14
 400 53.10 56.14 53.10 300 0 0.0
24/11/2023
55.59
 0 55.59 55.59 55.59 0 0 0
23/11/2023
55.59
 0 55.59 55.59 55.59 0 0 0
22/11/2023
55.59
 0 55.59 55.59 55.59 0 0 0
21/11/2023
55.59
 0 55.59 55.59 55.59 0 0 0
20/11/2023
55.59
 0 55.59 55.59 55.59 0 0 0
17/11/2023
55.59
 0 55.59 55.59 55.59 0 0 0
16/11/2023
55.59
 0 55.59 55.59 55.59 0 0 0
15/11/2023
55.59
 0 55.59 55.59 55.59 0 0 0
14/11/2023
55.59
 101 55.59 55.59 55.59 100 0 0.0
13/11/2023
54.39
 290 54.39 54.39 54.39 0 0 0
10/11/2023
54.39
 200 53.19 54.39 53.19 100 0 0.0
09/11/2023
55.31
 0 55.31 55.31 55.31 0 0 0
08/11/2023
55.31
 0 55.31 55.31 55.31 0 0 0
07/11/2023
55.31
 0 55.31 55.31 55.31 0 0 0
06/11/2023
55.31
 17 55.31 55.31 55.31 0 0 0
03/11/2023
55.31
 147 55.31 55.31 55.31 0 0 0
02/11/2023
55.77
 100 55.77 55.77 55.77 0 0 0
01/11/2023
53.01
 217 52.82 53.01 52.82 0 0 0
31/10/2023
58.26
 4,500 53.19 58.26 52.55 3,200 0 0.2
30/10/2023
53.10
 500 55.31 56.79 53.10 400 0 0.0
27/10/2023
55.31
 300 54.67 55.31 54.67 300 0 0.0
26/10/2023
54.57
 1,300 53.28 55.03 52.18 300 0 0.0
25/10/2023
59.74
 0 59.74 59.74 59.74 0 0 0
24/10/2023
59.74
 0 59.74 59.74 59.74 0 0 0
23/10/2023
59.74
 100 59.74 59.74 59.74 0 0 0
20/10/2023
59.74
 3,800 52.55 59.74 52.55 3,700 0 0.2
19/10/2023
52.73
 1,600 53.10 54.76 52.08 1,200 0 0.1
18/10/2023
54.67
 500 52.82 54.67 52.73 100 0 0.0
17/10/2023
55.03
 0 55.03 55.03 55.03 0 0 0
16/10/2023
55.31
 300 54.85 55.31 54.85 300 0 0.0
13/10/2023
59.83
 5,200 52.55 59.83 51.62 4,600 0 0.3
12/10/2023
54.02
 100 54.02 54.02 54.02 100 0 0.0
11/10/2023
54.11
 943 54.39 54.39 52.55 300 0 0.0
10/10/2023
54.39
 2,300 52.91 54.39 52.55 200 0 0.0
09/10/2023
53.93
 100 53.93 53.93 53.93 100 0 0.0
06/10/2023
53.93
 1,700 54.76 54.76 52.45 600 0 0.0
05/10/2023
54.39
 900 51.99 55.22 51.99 500 100 0.0
04/10/2023
54.85
 100 54.85 54.85 54.85 0 0 0
03/10/2023
54.85
 1,200 52.73 55.13 51.62 600 0 0.0
02/10/2023
55.22
 100 55.22 55.22 55.22 100 0 0.0
29/09/2023
54.94
 1,100 54.76 55.22 52.64 1,000 0 0.1
28/09/2023
54.85
 1,300 55.31 55.31 52.27 1,200 0 0.1
27/09/2023
54.39
 2,200 54.20 54.39 54.20 2,200 0 0.1
26/09/2023
55.22
 4,600 54.20 55.31 50.98 3,300 0 0.2
25/09/2023
56.69
 1,500 55.31 56.69 55.31 1,500 0 0.1
22/09/2023
56.14
 1,500 54.39 56.14 54.39 200 0 0.0
21/09/2023
56.23
 100 56.23 56.23 56.23 0 0 0
20/09/2023
56.23
 500 54.76 56.23 54.76 500 0 0.0
19/09/2023
56.23
 200 53.47 56.23 53.47 100 0 0.0
18/09/2023
57.06
 200 57.06 57.06 57.06 200 0 0.0
15/09/2023
56.14
 700 56.23 56.69 52.73 400 0 0.0
14/09/2023
55.77
 100 55.77 55.77 55.77 0 0 0
13/09/2023
56.23
 0 56.23 56.23 56.23 0 0 0
12/09/2023
56.23
 1,100 56.14 56.23 56.14 100 0 0.0
11/09/2023
56.60
 500 54.39 56.60 54.39 300 0 0.0
08/09/2023
55.96
 100 55.31 55.31 55.31 0 0 0
07/09/2023
55.96
 0 55.96 55.96 55.96 0 0 0
06/09/2023
55.96
 0 55.96 55.96 55.96 0 0 0
05/09/2023
56.23
 1,100 55.77 56.23 55.77 1,100 0 0.1
31/08/2023
55.68
 7,204 56.23 56.60 51.90 6,900 0 0.4
30/08/2023
56.51
 2,200 56.14 57.15 51.72 2,100 0 0.1
29/08/2023
56.69
 4,500 51.99 56.69 51.99 4,500 0 0.3
28/08/2023
51.90
 27,600 51.62 51.90 51.62 0 17,300 -1.0
25/08/2023
51.81
 4,200 51.25 51.81 51.25 100 0 0.0
24/08/2023
52.08
 1,100 51.16 52.08 51.16 100 0 0.0
23/08/2023
51.16
 6,100 52.55 52.55 51.16 300 0 0.0
22/08/2023
52.55
 1,000 53.84 53.84 50.42 300 0 0.0
21/08/2023
53.28
 600 53.65 53.65 50.79 200 0 0.0
18/08/2023
53.19
 19,300 52.55 53.47 51.07 5,200 0 0.3
17/08/2023
51.62
 1,700 52.91 52.91 51.62 800 0 0.0
16/08/2023
52.55
 38,800 50.98 52.55 50.98 0 29,700 -1.7
15/08/2023
51.90
 0 51.90 51.90 51.90 0 0 0
14/08/2023
51.90
 1,300 51.81 51.90 51.81 0 0 0
11/08/2023
51.62
 1,600 51.62 51.62 50.89 0 0 0
10/08/2023
51.62
 1,100 51.62 51.62 51.62 300 0 0.0
09/08/2023
51.62
 100 51.62 51.62 51.62 100 0 0.0
08/08/2023
51.07
 1,400 51.35 51.35 50.89 0 0 0
07/08/2023
51.07
 5,101 51.25 51.25 51.07 2,900 0 0.2
04/08/2023
51.25
 2,415 51.53 51.53 50.24 0 0 0
03/08/2023
49.87
 1,800 50.70 50.70 49.87 500 0 0.0
02/08/2023
50.70
 500 51.44 51.44 50.70 0 0 0
01/08/2023
51.44
 2,200 56.23 56.23 51.44 0 0 0
31/07/2023
56.23
 1,001 54.76 56.23 54.76 1,000 0 0.1
28/07/2023
55.31
 5,801 50.89 58.08 50.89 5,400 0 0.3
27/07/2023
50.89
 0 50.89 50.89 50.89 0 0 0
26/07/2023
51.35
 400 51.62 51.62 50.33 200 0 0.0
25/07/2023
51.07
 2,200 50.33 51.07 50.24 100 400 -0.0
24/07/2023
51.07
 300 50.42 51.07 50.33 100 0 0.0
21/07/2023
51.44
 4,100 50.89 51.53 50.06 1,700 0 0.1
20/07/2023
51.53
 200 50.15 51.53 50.15 100 0 0.0
19/07/2023
51.53
 400 51.62 51.62 50.15 200 0 0.0
18/07/2023
51.62
 600 50.33 51.62 50.33 100 0 0.0
17/07/2023
51.72
 0 51.72 51.72 51.72 0 0 0
14/07/2023
51.72
 0 51.72 51.72 51.72 0 0 0
13/07/2023
51.72
 100 51.72 51.72 51.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |