CTCP Sơn Hải Phòng (hpp)

79
0.30
(0.38%)
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)
31/08/2023
54.98
 7,204 55.53 55.89 51.25 6,900 0 0.4
30/08/2023
55.80
 2,200 55.43 56.44 51.06 2,100 0 0.1
29/08/2023
55.98
 4,500 51.34 55.98 51.34 4,500 0 0.3
28/08/2023
51.25
 27,600 50.97 51.25 50.97 0 17,300 -1.0
25/08/2023
51.16
 4,200 50.61 51.16 50.61 100 0 0.0
24/08/2023
51.43
 1,100 50.52 51.43 50.52 100 0 0.0
23/08/2023
50.52
 6,100 51.88 51.88 50.52 300 0 0.0
22/08/2023
51.88
 1,000 53.16 53.16 49.79 300 0 0.0
21/08/2023
52.61
 600 52.98 52.98 50.15 200 0 0.0
18/08/2023
52.52
 19,300 51.88 52.79 50.43 5,200 0 0.3
17/08/2023
50.97
 1,700 52.25 52.25 50.97 800 0 0.0
16/08/2023
51.88
 38,800 50.34 51.88 50.34 0 29,700 -1.7
15/08/2023
51.25
 0 51.25 51.25 51.25 0 0 0
14/08/2023
51.25
 1,300 51.16 51.25 51.16 0 0 0
11/08/2023
50.97
 1,600 50.97 50.97 50.25 0 0 0
10/08/2023
50.97
 1,100 50.97 50.97 50.97 300 0 0.0
09/08/2023
50.97
 100 50.97 50.97 50.97 100 0 0.0
08/08/2023
50.43
 1,400 50.70 50.70 50.25 0 0 0
07/08/2023
50.43
 5,101 50.61 50.61 50.43 2,900 0 0.2
04/08/2023
50.61
 2,415 50.88 50.88 49.61 0 0 0
03/08/2023
49.24
 1,800 50.06 50.06 49.24 500 0 0.0
02/08/2023
50.06
 500 50.79 50.79 50.06 0 0 0
01/08/2023
50.79
 2,200 55.53 55.53 50.79 0 0 0
31/07/2023
55.53
 1,001 54.07 55.53 54.07 1,000 0 0.1
28/07/2023
54.61
 5,801 50.25 57.35 50.25 5,400 0 0.3
27/07/2023
50.25
 0 50.25 50.25 50.25 0 0 0
26/07/2023
50.70
 400 50.97 50.97 49.70 200 0 0.0
25/07/2023
50.43
 2,200 49.70 50.43 49.61 100 400 -0.0
24/07/2023
50.43
 300 49.79 50.43 49.70 100 0 0.0
21/07/2023
50.79
 4,100 50.25 50.88 49.43 1,700 0 0.1
20/07/2023
50.88
 200 49.52 50.88 49.52 100 0 0.0
19/07/2023
50.88
 400 50.97 50.97 49.52 200 0 0.0
18/07/2023
50.97
 600 49.70 50.97 49.70 100 0 0.0
17/07/2023
51.06
 0 51.06 51.06 51.06 0 0 0
14/07/2023
51.06
 0 51.06 51.06 51.06 0 0 0
13/07/2023
51.06
 100 51.06 51.06 51.06 0 0 0
12/07/2023
51.06
 1,000 51.06 51.06 49.61 600 0 0.0
11/07/2023
50.43
 0 50.43 50.43 50.43 0 0 0
10/07/2023
51.25
 300 50.06 51.25 50.06 200 0 0.0
07/07/2023
51.52
 100 51.52 51.52 51.52 100 0 0.0
06/07/2023
51.52
 200 49.34 51.52 49.34 100 0 0.0
05/07/2023
51.70
 100 51.70 51.70 51.70 100 0 0.0
04/07/2023
51.70
 600 51.88 51.88 49.97 300 0 0.0
03/07/2023
51.88
 800 50.43 51.88 49.97 100 0 0.0
30/06/2023
52.43
 700 53.34 53.34 50.15 200 0 0.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2023
53.16
 2,700 52.25 54.25 50.97 1,300 0 0.1
28/06/2023
50.43
 1,301 50.95 50.95 50.43 0 0 0
27/06/2023
50.95
 205 51.48 51.48 50.95 100 0 0.0
26/06/2023
51.48
 600 50.08 51.48 50.08 600 0 0.0
23/06/2023
49.90
 1,800 49.99 49.99 48.76 200 0 0.0
22/06/2023
49.99
 300 49.99 49.99 49.99 100 0 0.0
21/06/2023
49.64
 4,333 48.85 49.64 48.85 2,100 1,700 0.0
20/06/2023
48.85
 1,100 48.32 48.85 47.97 100 0 0.0
19/06/2023
48.93
 0 48.93 48.93 48.93 0 0 0
16/06/2023
49.02
 1,600 47.97 49.11 47.97 300 0 0.0
15/06/2023
49.11
 0 49.11 49.11 49.11 0 0 0
14/06/2023
49.11
 100 49.11 49.11 49.11 100 0 0.0
13/06/2023
48.41
 4,400 48.06 49.99 48.06 0 0 0
12/06/2023
48.50
 1,300 47.97 48.50 47.97 1,200 0 0.1
09/06/2023
48.67
 2,100 48.76 48.93 47.97 200 100 0.0
08/06/2023
49.29
 6,908 49.20 49.29 47.88 4,400 0 0.2
07/06/2023
48.32
 400 48.67 48.67 48.23 0 0 0
06/06/2023
48.67
 300 48.23 49.11 48.23 100 0 0.0
05/06/2023
48.32
 1,100 48.32 48.32 48.32 0 0 0
02/06/2023
48.76
 100 48.76 48.76 48.76 100 0 0.0
01/06/2023
48.85
 7,600 48.06 48.85 41.82 2,300 0 0.1
31/05/2023
49.99
 3,300 49.90 49.99 48.32 2,600 0 0.1
30/05/2023
49.99
 1,300 49.99 49.99 48.32 400 0 0.0
29/05/2023
50.95
 700 49.11 50.95 41.64 700 0 0.0
26/05/2023
50.08
 2,300 48.76 50.08 48.76 200 0 0.0
25/05/2023
48.85
 100 48.85 48.85 48.85 0 0 0
24/05/2023
50.95
 1,432 48.32 50.95 48.32 1,100 0 0.1
23/05/2023
48.76
 800 48.50 48.76 48.50 0 0 0
22/05/2023
50.43
 0 50.43 50.43 50.43 0 0 0
19/05/2023
50.25
 2,200 50.69 50.69 50.25 0 0 0
18/05/2023
50.95
 3,201 48.58 50.95 48.50 200 0 0.0
17/05/2023
51.04
 0 51.04 51.04 51.04 0 0 0
16/05/2023
50.08
 600 49.64 51.75 49.64 500 0 0.0
15/05/2023
49.20
 100 49.20 49.20 49.20 100 0 0.0
12/05/2023
49.99
 4,700 47.44 49.99 47.44 2,500 0 0.1
11/05/2023
47.62
 2,901 47.44 48.76 47.44 700 100 0.0
10/05/2023
47.88
 5,957 47.35 48.32 47.35 3,000 0 0.2
09/05/2023
48.23
 600 48.32 48.32 48.23 300 0 0.0
08/05/2023
48.93
 140 48.93 48.93 48.93 100 0 0.0
05/05/2023
48.93
 1,785 49.11 49.11 47.53 300 0 0.0
04/05/2023
48.23
 604 50.78 50.78 48.23 500 0 0.0
28/04/2023
50.95
 11,386 49.11 50.95 47.44 6,400 0 0.4
27/04/2023
49.11
 1,800 49.73 49.73 47.44 600 0 0.0
26/04/2023
49.73
 601 48.41 49.90 46.83 300 0 0.0
25/04/2023
49.20
 200 47.70 49.20 47.70 100 100 0
24/04/2023
49.81
 18,500 47.97 49.90 47.97 15,800 0 0.9
21/04/2023
49.99
 502 49.73 49.99 49.73 500 0 0.0
20/04/2023
49.73
 1,000 48.06 49.81 48.06 200 0 0.0
19/04/2023
49.81
 14,200 48.06 49.81 48.06 100 0 0.0
18/04/2023
49.90
 0 49.90 49.90 49.90 0 0 0
17/04/2023
49.99
 6,500 49.73 49.99 49.73 6,500 0 0.4
14/04/2023
49.99
 1,004 49.99 49.99 49.99 0 0 0
13/04/2023
49.99
 0 49.99 49.99 49.99 0 0 0
12/04/2023
49.81
 1,200 49.99 49.99 49.81 0 0 0
11/04/2023
49.99
 3,100 49.20 50.08 48.32 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |