CTCP Sơn Hải Phòng (hpp)

77
-1.20
(-1.53%)
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
(2026-02-11) 		-0.40 -0.51% 213,000 -123,500 -9.4
75
83.30
77
2 tháng
(2026-01-12) 		1.18 1.53% 295,500 -147,000 -11.2
75
83.30
77
3 tháng
(2025-12-15) 		-1.29 -1.62% 312,800 -139,000 -10.6
75
83.93
77
6 tháng
(2025-09-15) 		-0.30 -0.38% 547,500 13,700 1.7
75
85.91
77
12 tháng
(2025-03-18) 		-15.08 -16.17% 875,400 58,302 4.6
70.73
93.38
77
24 tháng
(2024-03-25) 		20.85 36.34% 1,712,057 134,202 9.8
57.35
93.38
77
36 tháng
(2023-03-29) 		30.93 65.45% 2,303,898 177,102 12.3
47.27
93.38
77
60 tháng
(2021-04-08) 		30.91 65.36% 9,424,616 968,702 61.9
38.94
93.38
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |