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)
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
23/05/2023
48.76
 800 48.50 48.76 48.50 0 0 0
22/05/2023
50.43
 0 50.43 50.43 50.43 0 0 0
19/05/2023
50.25
 2,200 50.69 50.69 50.25 0 0 0
18/05/2023
50.95
 3,201 48.58 50.95 48.50 200 0 0.0
17/05/2023
51.04
 0 51.04 51.04 51.04 0 0 0
16/05/2023
50.08
 600 49.64 51.75 49.64 500 0 0.0
15/05/2023
49.20
 100 49.20 49.20 49.20 100 0 0.0
12/05/2023
49.99
 4,700 47.44 49.99 47.44 2,500 0 0.1
11/05/2023
47.62
 2,901 47.44 48.76 47.44 700 100 0.0
10/05/2023
47.88
 5,957 47.35 48.32 47.35 3,000 0 0.2
09/05/2023
48.23
 600 48.32 48.32 48.23 300 0 0.0
08/05/2023
48.93
 140 48.93 48.93 48.93 100 0 0.0
05/05/2023
48.93
 1,785 49.11 49.11 47.53 300 0 0.0
04/05/2023
48.23
 604 50.78 50.78 48.23 500 0 0.0
28/04/2023
50.95
 11,386 49.11 50.95 47.44 6,400 0 0.4
27/04/2023
49.11
 1,800 49.73 49.73 47.44 600 0 0.0
26/04/2023
49.73
 601 48.41 49.90 46.83 300 0 0.0
25/04/2023
49.20
 200 47.70 49.20 47.70 100 100 0
24/04/2023
49.81
 18,500 47.97 49.90 47.97 15,800 0 0.9
21/04/2023
49.99
 502 49.73 49.99 49.73 500 0 0.0
20/04/2023
49.73
 1,000 48.06 49.81 48.06 200 0 0.0
19/04/2023
49.81
 14,200 48.06 49.81 48.06 100 0 0.0
18/04/2023
49.90
 0 49.90 49.90 49.90 0 0 0
17/04/2023
49.99
 6,500 49.73 49.99 49.73 6,500 0 0.4
14/04/2023
49.99
 1,004 49.99 49.99 49.99 0 0 0
13/04/2023
49.99
 0 49.99 49.99 49.99 0 0 0
12/04/2023
49.81
 1,200 49.99 49.99 49.81 0 0 0
11/04/2023
49.99
 3,100 49.20 50.08 48.32 1,400 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |