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)
10/04/2023
48.85
 7,100 47.27 50.43 47.27 200 0 0.0
07/04/2023
48.85
 2,002 48.85 48.93 48.85 0 0 0
06/04/2023
48.76
 8,523 46.21 48.76 44.01 400 3,800 -0.2
05/04/2023
48.23
 5,100 47.00 48.23 45.60 100 0 0.0
04/04/2023
49.55
 1,500 49.64 49.64 47.79 100 0 0.0
03/04/2023
47.88
 201 49.90 49.90 47.88 0 0 0
31/03/2023
49.99
 7,900 49.02 49.99 48.32 7,500 0 0.4
30/03/2023
49.90
 3,502 47.27 51.83 46.47 2,300 0 0.1
29/03/2023
47.27
 2,800 46.56 47.27 45.24 1,100 0 0.1
28/03/2023
47.35
 3,100 47.09 47.35 46.30 200 0 0.0
27/03/2023
47.35
 1,800 45.07 47.35 44.89 300 0 0.0
24/03/2023
45.68
 5,503 45.68 47.35 45.68 5,000 0 0.3
23/03/2023
45.86
 4,900 45.60 45.86 45.60 1,900 0 0.1
22/03/2023
45.68
 100 45.68 45.68 45.68 0 0 0
21/03/2023
45.68
 700 45.68 45.68 45.68 0 0 0
20/03/2023
45.77
 200 44.81 45.77 44.81 0 0 0
17/03/2023
45.86
 600 45.86 45.86 45.86 0 0 0
16/03/2023
45.68
 1,700 45.86 45.86 44.98 100 0 0.0
15/03/2023
45.68
 2,700 45.68 45.68 45.68 1,000 0 0.1
14/03/2023
45.68
 500 45.68 45.68 45.68 0 0 0
13/03/2023
45.68
 0 45.68 45.68 45.68 0 0 0
10/03/2023
45.86
 1,700 46.04 46.04 45.16 100 0 0.0
09/03/2023
45.68
 200 45.68 45.68 45.68 0 0 0
08/03/2023
44.89
 500 46.21 46.21 44.89 0 0 0
07/03/2023
44.89
 4,100 45.51 45.51 44.81 0 0 0
06/03/2023
45.68
 3,300 46.83 46.83 45.68 0 0 0
03/03/2023
46.91
 0 46.91 46.91 46.91 0 0 0
02/03/2023
46.91
 100 46.91 46.91 46.91 0 0 0
01/03/2023
46.83
 200 45.42 46.83 45.42 100 0 0.0
28/02/2023
47.00
 0 47.00 47.00 47.00 0 0 0
27/02/2023
47.00
 0 47.00 47.00 47.00 0 0 0
24/02/2023
47.00
 0 47.00 47.00 47.00 0 0 0
23/02/2023
47.00
 400 47.00 47.00 47.00 0 0 0
22/02/2023
48.06
 1,000 46.83 48.06 46.83 100 0 0.0
21/02/2023
46.91
 500 46.91 46.91 46.91 0 0 0
20/02/2023
46.91
 500 47.00 47.00 46.91 100 0 0.0
17/02/2023
45.42
 700 47.09 47.09 44.81 100 0 0.0
16/02/2023
47.18
 2,100 46.39 47.44 43.66 200 0 0.0
15/02/2023
47.44
 700 47.79 47.79 47.35 0 0 0
14/02/2023
47.27
 100 47.27 47.27 47.27 0 0 0
13/02/2023
47.70
 500 46.56 48.23 46.56 200 0 0.0
10/02/2023
48.32
 1,100 48.67 48.67 48.23 0 0 0
09/02/2023
48.67
 504 48.06 48.67 48.06 400 0 0.0
08/02/2023
47.62
 1,700 45.77 47.62 44.81 700 0 0.0
07/02/2023
48.06
 200 48.06 48.06 48.06 0 0 0
06/02/2023
48.14
 500 48.41 48.41 47.44 400 0 0.0
03/02/2023
48.32
 9,500 49.55 49.55 46.56 900 0 0.0
02/02/2023
49.55
 1,400 48.32 49.64 45.68 200 0 0.0
01/02/2023
49.37
 600 50.52 50.52 49.37 100 0 0.0
31/01/2023
51.39
 2,700 46.56 51.39 46.56 1,700 0 0.1
30/01/2023
51.83
 200 51.83 51.83 51.83 0 0 0
27/01/2023
51.75
 3,200 47.97 51.75 47.97 3,200 2,000 0.1
19/01/2023
48.14
 7,200 49.11 51.83 44.45 1,100 4,000 -0.1
18/01/2023
48.93
 500 47.44 48.93 47.44 300 0 0.0
17/01/2023
50.34
 0 50.34 50.34 50.34 0 0 0
16/01/2023
50.34
 0 50.34 50.34 50.34 0 0 0
13/01/2023
50.34
 0 50.34 50.34 50.34 0 0 0
12/01/2023
50.34
 0 50.34 50.34 50.34 0 0 0
11/01/2023
50.34
 100 50.34 50.34 50.34 100 0 0.0
10/01/2023
50.16
 1,704 50.78 50.78 46.30 100 0 0.0
09/01/2023
51.39
 7,909 51.66 51.66 46.91 200 0 0.0
06/01/2023
51.75
 3,500 47.35 52.18 47.09 100 0 0.0
05/01/2023
51.92
 14,800 52.01 52.54 46.83 13,800 0 0.8
04/01/2023
52.10
 1,800 52.27 52.27 51.92 100 0 0.0
03/01/2023
52.01
 3,000 52.27 52.71 45.95 1,200 0 0.1
30/12/2022
51.48
 2,501 50.87 51.48 50.87 400 0 0.0
29/12/2022
50.95
 12,300 49.20 51.83 47.62 10,700 0 0.6
28/12/2022
49.11
 1,413 48.23 49.11 48.06 1,400 0 0.1
27/12/2022
48.06
 2,401 47.44 48.06 47.44 400 0 0.0
26/12/2022
47.44
 5,200 47.79 47.88 45.86 4,500 0 0.2
23/12/2022
47.79
 1,200 45.68 47.97 45.68 900 0 0.0
22/12/2022
46.30
 3,220 47.35 47.88 46.30 1,200 0 0.1
21/12/2022
48.32
 13,000 45.68 48.32 45.68 9,600 0 0.5
20/12/2022
45.95
 3,400 45.42 46.12 44.10 2,400 0 0.1
19/12/2022
45.51
 500 45.42 45.51 45.42 500 0 0.0
16/12/2022
43.93
 3,100 43.93 45.68 43.93 3,100 0 0.2
15/12/2022
43.93
 4,400 43.58 44.63 43.58 2,600 0 0.1
14/12/2022
43.93
 13,900 45.68 45.68 43.31 12,300 0 0.6
13/12/2022
44.19
 4,600 43.05 47.44 43.05 3,200 0 0.2
12/12/2022
43.14
 0 43.14 43.14 43.14 0 0 0
09/12/2022
43.14
 2,000 43.14 43.14 43.14 0 0 0
08/12/2022
42.17
 3,480 43.40 43.40 42.17 100 0 0.0
07/12/2022
43.75
 500 44.89 44.89 42.61 200 0 0.0
06/12/2022
43.49
 800 45.16 45.16 43.49 100 0 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2022
44.63
 3,800 45.60 45.60 41.03 200 0 0.0
02/12/2022
44.72
 500 44.72 44.72 44.72 100 0 0.0
01/12/2022
44.72
 2,750 45.41 45.41 43.08 200 0 0.0
30/11/2022
44.72
 11,100 44.46 44.72 44.37 10,100 0 0.5
29/11/2022
44.72
 2,500 44.55 44.72 44.46 2,500 0 0.1
28/11/2022
43.94
 100 43.94 43.94 43.94 100 0 0.0
25/11/2022
41.44
 2,200 41.36 44.98 41.36 0 0 0
24/11/2022
44.72
 310 40.67 44.72 40.67 200 0 0.0
23/11/2022
44.80
 120 44.80 44.80 44.80 0 0 0
22/11/2022
47.39
 4,400 45.15 47.82 45.06 4,300 0 0.2
21/11/2022
45.06
 400 39.72 45.32 39.72 300 100 0.0
18/11/2022
41.79
 24,500 42.65 45.41 41.79 19,400 0 1.0
17/11/2022
42.56
 12,100 42.56 42.56 39.63 5,300 0 0.3
16/11/2022
38.94
 19,700 38.77 44.03 38.77 16,500 0 0.8
15/11/2022
43.25
 1 43.25 43.25 43.25 0 0 0
14/11/2022
43.25
 103 43.25 43.25 43.25 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |