CTCP Sơn Hải Phòng (hpp)

83.90
3.70
(4.61%)
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
(2026-03-30) 		-1.70 -2.08% 60,900 -4,500 -0.6
78.50
83.90
83.90
2 tháng
(2026-03-02) 		1.20 1.52% 278,000 -123,200 -9.6
75
83.90
83.90
3 tháng
(2026-01-29) 		0.50 0.63% 377,100 -133,200 -10.4
75
83.90
83.90
6 tháng
(2025-10-31) 		1.31 1.65% 564,000 -55,800 -4.0
75
85.91
83.90
12 tháng
(2025-05-05) 		-0.65 -0.80% 844,400 42,400 3.6
74.65
85.91
83.90
24 tháng
(2024-05-09) 		19.61 32.36% 1,765,197 114,302 8.2
60.50
93.38
83.90
36 tháng
(2023-05-15) 		31 63.02% 2,301,990 126,102 9.2
48.32
93.38
83.90
60 tháng
(2021-05-25) 		22.19 38.26% 8,625,498 485,602 29.1
38.94
93.38
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
54.61
 300 55.07 55.07 51.79 200 0 0.0
27/11/2023
55.43
 400 52.43 55.43 52.43 300 0 0.0
24/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
23/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
22/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
21/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
20/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
17/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
16/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
15/11/2023
54.89
 0 54.89 54.89 54.89 0 0 0
14/11/2023
54.89
 101 54.89 54.89 54.89 100 0 0.0
13/11/2023
53.70
 290 53.70 53.70 53.70 0 0 0
10/11/2023
53.70
 200 52.52 53.70 52.52 100 0 0.0
09/11/2023
54.61
 0 54.61 54.61 54.61 0 0 0
08/11/2023
54.61
 0 54.61 54.61 54.61 0 0 0
07/11/2023
54.61
 0 54.61 54.61 54.61 0 0 0
06/11/2023
54.61
 17 54.61 54.61 54.61 0 0 0
03/11/2023
54.61
 147 54.61 54.61 54.61 0 0 0
02/11/2023
55.07
 100 55.07 55.07 55.07 0 0 0
01/11/2023
52.34
 217 52.16 52.34 52.16 0 0 0
31/10/2023
57.53
 4,500 52.52 57.53 51.88 3,200 0 0.2
30/10/2023
52.43
 500 54.61 56.07 52.43 400 0 0.0
27/10/2023
54.61
 300 53.98 54.61 53.98 300 0 0.0
26/10/2023
53.89
 1,300 52.61 54.34 51.52 300 0 0.0
25/10/2023
58.98
 0 58.98 58.98 58.98 0 0 0
24/10/2023
58.98
 0 58.98 58.98 58.98 0 0 0
23/10/2023
58.98
 100 58.98 58.98 58.98 0 0 0
20/10/2023
58.98
 3,800 51.88 58.98 51.88 3,700 0 0.2
19/10/2023
52.07
 1,600 52.43 54.07 51.43 1,200 0 0.1
18/10/2023
53.98
 500 52.16 53.98 52.07 100 0 0.0
17/10/2023
54.34
 0 54.34 54.34 54.34 0 0 0
16/10/2023
54.61
 300 54.16 54.61 54.16 300 0 0.0
13/10/2023
59.08
 5,200 51.88 59.08 50.97 4,600 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |