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)
12/07/2023
51.72
 1,000 51.72 51.72 50.24 600 0 0.0
11/07/2023
51.07
 0 51.07 51.07 51.07 0 0 0
10/07/2023
51.90
 300 50.70 51.90 50.70 200 0 0.0
07/07/2023
52.18
 100 52.18 52.18 52.18 100 0 0.0
06/07/2023
52.18
 200 49.96 52.18 49.96 100 0 0.0
05/07/2023
52.36
 100 52.36 52.36 52.36 100 0 0.0
04/07/2023
52.36
 600 52.55 52.55 50.61 300 0 0.0
03/07/2023
52.55
 800 51.07 52.55 50.61 100 0 0.0
30/06/2023
53.10
 700 54.02 54.02 50.79 200 0 0.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2023
53.84
 2,700 52.91 54.94 51.62 1,300 0 0.1
28/06/2023
51.07
 1,301 51.60 51.60 51.07 0 0 0
27/06/2023
51.60
 205 52.14 52.14 51.60 100 0 0.0
26/06/2023
52.14
 600 50.71 52.14 50.71 600 0 0.0
23/06/2023
50.54
 1,800 50.63 50.63 49.38 200 0 0.0
22/06/2023
50.63
 300 50.63 50.63 50.63 100 0 0.0
21/06/2023
50.27
 4,333 49.47 50.27 49.47 2,100 1,700 0.0
20/06/2023
49.47
 1,100 48.93 49.47 48.58 100 0 0.0
19/06/2023
49.56
 0 49.56 49.56 49.56 0 0 0
16/06/2023
49.65
 1,600 48.58 49.74 48.58 300 0 0.0
15/06/2023
49.74
 0 49.74 49.74 49.74 0 0 0
14/06/2023
49.74
 100 49.74 49.74 49.74 100 0 0.0
13/06/2023
49.02
 4,400 48.67 50.63 48.67 0 0 0
12/06/2023
49.11
 1,300 48.58 49.11 48.58 1,200 0 0.1
09/06/2023
49.29
 2,100 49.38 49.56 48.58 200 100 0.0
08/06/2023
49.91
 6,908 49.82 49.91 48.49 4,400 0 0.2
07/06/2023
48.93
 400 49.29 49.29 48.85 0 0 0
06/06/2023
49.29
 300 48.85 49.74 48.85 100 0 0.0
05/06/2023
48.93
 1,100 48.93 48.93 48.93 0 0 0
02/06/2023
49.38
 100 49.38 49.38 49.38 100 0 0.0
01/06/2023
49.47
 7,600 48.67 49.47 42.35 2,300 0 0.1
31/05/2023
50.63
 3,300 50.54 50.63 48.93 2,600 0 0.1
30/05/2023
50.63
 1,300 50.63 50.63 48.93 400 0 0.0
29/05/2023
51.60
 700 49.74 51.60 42.17 700 0 0.0
26/05/2023
50.71
 2,300 49.38 50.71 49.38 200 0 0.0
25/05/2023
49.47
 100 49.47 49.47 49.47 0 0 0
24/05/2023
51.60
 1,432 48.93 51.60 48.93 1,100 0 0.1
23/05/2023
49.38
 800 49.11 49.38 49.11 0 0 0
22/05/2023
51.07
 0 51.07 51.07 51.07 0 0 0
19/05/2023
50.89
 2,200 51.34 51.34 50.89 0 0 0
18/05/2023
51.60
 3,201 49.20 51.60 49.11 200 0 0.0
17/05/2023
51.69
 0 51.69 51.69 51.69 0 0 0
16/05/2023
50.71
 600 50.27 52.40 50.27 500 0 0.0
15/05/2023
49.82
 100 49.82 49.82 49.82 100 0 0.0
12/05/2023
50.63
 4,700 48.05 50.63 48.05 2,500 0 0.1
11/05/2023
48.22
 2,901 48.05 49.38 48.05 700 100 0.0
10/05/2023
48.49
 5,957 47.96 48.93 47.96 3,000 0 0.2
09/05/2023
48.85
 600 48.93 48.93 48.85 300 0 0.0
08/05/2023
49.56
 140 49.56 49.56 49.56 100 0 0.0
05/05/2023
49.56
 1,785 49.74 49.74 48.13 300 0 0.0
04/05/2023
48.85
 604 51.43 51.43 48.85 500 0 0.0
28/04/2023
51.60
 11,386 49.74 51.60 48.05 6,400 0 0.4
27/04/2023
49.74
 1,800 50.36 50.36 48.05 600 0 0.0
26/04/2023
50.36
 601 49.02 50.54 47.42 300 0 0.0
25/04/2023
49.82
 200 48.31 49.82 48.31 100 100 0
24/04/2023
50.45
 18,500 48.58 50.54 48.58 15,800 0 0.9
21/04/2023
50.63
 502 50.36 50.63 50.36 500 0 0.0
20/04/2023
50.36
 1,000 48.67 50.45 48.67 200 0 0.0
19/04/2023
50.45
 14,200 48.67 50.45 48.67 100 0 0.0
18/04/2023
50.54
 0 50.54 50.54 50.54 0 0 0
17/04/2023
50.63
 6,500 50.36 50.63 50.36 6,500 0 0.4
14/04/2023
50.63
 1,004 50.63 50.63 50.63 0 0 0
13/04/2023
50.63
 0 50.63 50.63 50.63 0 0 0
12/04/2023
50.45
 1,200 50.63 50.63 50.45 0 0 0
11/04/2023
50.63
 3,100 49.82 50.71 48.93 1,400 0 0.1
10/04/2023
49.47
 7,100 47.87 51.07 47.87 200 0 0.0
07/04/2023
49.47
 2,002 49.47 49.56 49.47 0 0 0
06/04/2023
49.38
 8,523 46.80 49.38 44.58 400 3,800 -0.2
05/04/2023
48.85
 5,100 47.60 48.85 46.18 100 0 0.0
04/04/2023
50.18
 1,500 50.27 50.27 48.40 100 0 0.0
03/04/2023
48.49
 201 50.54 50.54 48.49 0 0 0
31/03/2023
50.63
 7,900 49.65 50.63 48.93 7,500 0 0.4
30/03/2023
50.54
 3,502 47.87 52.49 47.07 2,300 0 0.1
29/03/2023
47.87
 2,800 47.16 47.87 45.82 1,100 0 0.1
28/03/2023
47.96
 3,100 47.69 47.96 46.89 200 0 0.0
27/03/2023
47.96
 1,800 45.64 47.96 45.47 300 0 0.0
24/03/2023
46.27
 5,503 46.27 47.96 46.27 5,000 0 0.3
23/03/2023
46.44
 4,900 46.18 46.44 46.18 1,900 0 0.1
22/03/2023
46.27
 100 46.27 46.27 46.27 0 0 0
21/03/2023
46.27
 700 46.27 46.27 46.27 0 0 0
20/03/2023
46.35
 200 45.38 46.35 45.38 0 0 0
17/03/2023
46.44
 600 46.44 46.44 46.44 0 0 0
16/03/2023
46.27
 1,700 46.44 46.44 45.55 100 0 0.0
15/03/2023
46.27
 2,700 46.27 46.27 46.27 1,000 0 0.1
14/03/2023
46.27
 500 46.27 46.27 46.27 0 0 0
13/03/2023
46.27
 0 46.27 46.27 46.27 0 0 0
10/03/2023
46.44
 1,700 46.62 46.62 45.73 100 0 0.0
09/03/2023
46.27
 200 46.27 46.27 46.27 0 0 0
08/03/2023
45.47
 500 46.80 46.80 45.47 0 0 0
07/03/2023
45.47
 4,100 46.09 46.09 45.38 0 0 0
06/03/2023
46.27
 3,300 47.42 47.42 46.27 0 0 0
03/03/2023
47.51
 0 47.51 47.51 47.51 0 0 0
02/03/2023
47.51
 100 47.51 47.51 47.51 0 0 0
01/03/2023
47.42
 200 46.00 47.42 46.00 100 0 0.0
28/02/2023
47.60
 0 47.60 47.60 47.60 0 0 0
27/02/2023
47.60
 0 47.60 47.60 47.60 0 0 0
24/02/2023
47.60
 0 47.60 47.60 47.60 0 0 0
23/02/2023
47.60
 400 47.60 47.60 47.60 0 0 0
22/02/2023
48.67
 1,000 47.42 48.67 47.42 100 0 0.0
21/02/2023
47.51
 500 47.51 47.51 47.51 0 0 0
20/02/2023
47.51
 500 47.60 47.60 47.51 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |