CTCP Sơn Hải Phòng (hpp)

64.30
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
(2026-08-12) 		0.80 1.23% 19,800 0 0
62.30
73.30
64.80
2 tháng
(2026-07-13) 		0.15 0.23% 48,400 -13,100 0
62.30
74.90
64.80
3 tháng
(2026-06-15) 		-2.90 -4.22% 62,000 -14,100 0
62.30
74.90
64.80
6 tháng
(2026-03-16) 		-2.55 -3.73% 201,900 -20,200 -0.5
62.30
74.90
64.80
12 tháng
(2025-09-16) 		-2.20 -3.24% 746,400 -6,600 1.2
62.30
74.90
64.80
24 tháng
(2024-09-23) 		3.33 5.32% 1,448,729 -7,398 0.5
58.75
81.20
64.80
36 tháng
(2023-09-27) 		19.10 40.90% 2,174,388 97,502 8.4
45.28
81.20
64.80
60 tháng
(2021-10-07) 		6.97 11.86% 6,734,348 392,202 22.9
33.87
81.20
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
50.68
 1,800 51.80 53.49 50.68 500 0 0.0
10/04/2024
51.40
 801 51.80 51.88 51.40 200 0 0.0
09/04/2024
52.05
 3,000 50.76 52.05 49.87 400 0 0.0
08/04/2024
51.08
 1,507 52.13 52.13 51.08 1,500 0 0.1
05/04/2024
52.13
 1,514 50.84 52.29 49.87 800 0 0.1
04/04/2024
52.13
 4,613 51.88 52.29 50.92 1,600 0 0.1
03/04/2024
50.92
 1,615 51.08 51.24 50.92 0 0 0
02/04/2024
52.69
 204 51.48 52.69 51.48 200 0 0.0
01/04/2024
51.32
 3,200 52.29 52.29 51.32 400 100 0.0
29/03/2024
53.90
 105 53.90 53.90 53.90 100 0 0.0
28/03/2024
52.29
 6,105 51.08 54.70 51.08 2,800 0 0.2
27/03/2024
54.30
 4,600 51.48 54.70 51.48 600 0 0.0
26/03/2024
52.29
 18,783 49.47 52.29 49.47 100 0 0.0
25/03/2024
49.87
 0 49.87 49.87 49.87 0 0 0
22/03/2024
49.87
 6,600 50.12 50.12 49.87 500 0 0.0
21/03/2024
49.87
 10,000 49.87 49.87 49.87 0 7,000 -0.4
20/03/2024
49.87
 5,200 49.87 49.87 49.87 0 2,500 -0.2
19/03/2024
51.32
 100 51.32 51.32 51.32 100 0 0.0
18/03/2024
50.44
 103 50.44 50.44 50.44 100 0 0.0
15/03/2024
50.52
 300 49.55 50.52 49.55 100 0 0.0
14/03/2024
49.55
 1,614 50.68 50.68 49.31 100 0 0.0
13/03/2024
51.24
 1,100 49.39 51.24 49.39 1,100 0 0.1
12/03/2024
49.47
 2,937 49.15 49.47 49.15 0 0 0
11/03/2024
49.47
 9,940 49.87 49.87 49.07 200 0 0.0
08/03/2024
49.47
 4,111 49.87 49.87 49.07 100 0 0.0
07/03/2024
49.07
 3,000 48.99 49.15 48.43 0 0 0
06/03/2024
49.87
 44,500 49.23 49.95 49.07 1,000 12,200 -0.7
05/03/2024
50.03
 2,400 50.76 50.76 49.07 200 0 0.0
04/03/2024
49.87
 800 50.36 51.48 49.87 200 0 0.0
01/03/2024
51.16
 2,000 49.07 52.37 49.07 1,000 0 0.1
29/02/2024
52.61
 3,700 52.29 53.01 48.91 2,600 0 0.2
28/02/2024
51.40
 13,000 50.84 53.41 48.83 9,900 0 0.7
27/02/2024
49.07
 5,200 50.20 55.50 49.07 5,000 0 0.3
26/02/2024
50.84
 0 50.84 50.84 50.84 0 0 0
23/02/2024
50.44
 200 51.24 51.24 50.44 100 0 0.0
22/02/2024
51.24
 2,500 48.26 51.24 48.26 500 0 0.0
21/02/2024
49.79
 68,200 48.43 49.79 48.26 6,500 65,400 -3.5
20/02/2024
51.40
 100 51.40 51.40 51.40 100 0 0.0
19/02/2024
51.08
 1,800 51.64 51.64 48.51 400 0 0.0
16/02/2024
51.48
 1,200 48.26 51.48 48.26 700 0 0.0
15/02/2024
50.20
 4,100 50.68 50.68 50.12 4,100 0 0.3
07/02/2024
50.52
 700 50.52 50.52 49.71 200 0 0.0
06/02/2024
50.68
 400 48.26 50.68 48.26 300 0 0.0
05/02/2024
49.87
 200 48.26 49.87 48.26 100 0 0.0
02/02/2024
50.68
 100 50.68 50.68 50.68 100 0 0.0
01/02/2024
48.26
 700 50.20 51.48 48.26 300 0 0.0
31/01/2024
50.20
 8,100 48.02 50.20 47.54 100 0 0.0
30/01/2024
50.68
 200 51.08 51.08 50.68 100 0 0.0
29/01/2024
51.08
 200 48.26 51.08 48.26 100 0 0.0
26/01/2024
53.33
 0 53.33 53.33 53.33 0 0 0
25/01/2024
56.55
 1,400 49.87 56.55 49.87 1,400 0 0.1
24/01/2024
49.95
 1,000 49.07 49.95 49.07 1,000 0 0.1
23/01/2024
49.95
 800 47.46 49.95 47.46 500 0 0.0
22/01/2024
49.87
 0 49.87 49.87 49.87 0 0 0
19/01/2024
49.87
 2,600 49.87 49.87 49.79 0 0 0
18/01/2024
48.99
 2,910 46.58 48.99 46.50 0 0 0
17/01/2024
49.87
 0 49.87 49.87 49.87 0 0 0
16/01/2024
49.87
 0 49.87 49.87 49.87 0 0 0
15/01/2024
49.87
 0 49.87 49.87 49.87 0 0 0
12/01/2024
49.87
 0 49.87 49.87 49.87 0 0 0
11/01/2024
49.87
 100 49.87 49.87 49.87 100 0 0.0
10/01/2024
49.87
 500 47.62 49.87 47.62 100 0 0.0
09/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
08/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
05/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
04/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
03/01/2024
51.40
 1 51.40 51.40 51.40 0 0 0
02/01/2024
51.64
 500 50.60 51.64 50.60 500 0 0.0
29/12/2023
50.60
 0 50.60 50.60 50.60 0 0 0
28/12/2023
51.64
 2,100 48.26 51.64 48.26 2,000 0 0.1
27/12/2023
49.87
 900 49.87 49.87 49.87 0 0 0
26/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
25/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
22/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
21/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
20/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
19/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
18/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
15/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
51.64
 500 51.64 51.64 51.48 500 0 0.0
13/12/2023
49.39
 1,700 51.05 51.05 46.54 200 0 0.0
12/12/2023
50.34
 0 50.34 50.34 50.34 0 0 0
11/12/2023
50.34
 0 50.34 50.34 50.34 0 0 0
08/12/2023
50.34
 0 50.34 50.34 50.34 0 0 0
07/12/2023
50.34
 0 50.34 50.34 50.34 0 0 0
06/12/2023
49.07
 600 50.10 50.82 49.07 500 0 0.0
05/12/2023
51.21
 1,700 49.47 51.21 49.47 1,700 0 0.1
04/12/2023
49.47
 100 49.47 49.47 49.47 100 0 0.0
01/12/2023
49.79
 600 48.36 49.79 48.36 600 0 0.0
30/11/2023
49.87
 4,000 45.59 49.87 45.59 3,800 0 0.2
29/11/2023
47.41
 100 47.41 47.41 47.41 100 0 0.0
28/11/2023
47.49
 300 47.89 47.89 45.04 200 0 0.0
27/11/2023
48.20
 400 45.59 48.20 45.59 300 0 0.0
24/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
23/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
22/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
21/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
20/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
17/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
16/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |