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)
15/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
14/11/2023
47.73
 101 47.73 47.73 47.73 100 0 0.0
13/11/2023
46.70
 290 46.70 46.70 46.70 0 0 0
10/11/2023
46.70
 200 45.67 46.70 45.67 100 0 0.0
09/11/2023
47.49
 0 47.49 47.49 47.49 0 0 0
08/11/2023
47.49
 0 47.49 47.49 47.49 0 0 0
07/11/2023
47.49
 0 47.49 47.49 47.49 0 0 0
06/11/2023
47.49
 17 47.49 47.49 47.49 0 0 0
03/11/2023
47.49
 147 47.49 47.49 47.49 0 0 0
02/11/2023
47.89
 100 47.89 47.89 47.89 0 0 0
01/11/2023
45.51
 217 45.35 45.51 45.35 0 0 0
31/10/2023
50.02
 4,500 45.67 50.02 45.12 3,200 0 0.2
30/10/2023
45.59
 500 47.49 48.76 45.59 400 0 0.0
27/10/2023
47.49
 300 46.94 47.49 46.94 300 0 0.0
26/10/2023
46.86
 1,300 45.75 47.25 44.80 300 0 0.0
25/10/2023
51.29
 0 51.29 51.29 51.29 0 0 0
24/10/2023
51.29
 0 51.29 51.29 51.29 0 0 0
23/10/2023
51.29
 100 51.29 51.29 51.29 0 0 0
20/10/2023
51.29
 3,800 45.12 51.29 45.12 3,700 0 0.2
19/10/2023
45.28
 1,600 45.59 47.02 44.72 1,200 0 0.1
18/10/2023
46.94
 500 45.35 46.94 45.28 100 0 0.0
17/10/2023
47.25
 0 47.25 47.25 47.25 0 0 0
16/10/2023
47.49
 300 47.10 47.49 47.10 300 0 0.0
13/10/2023
51.37
 5,200 45.12 51.37 44.33 4,600 0 0.3
12/10/2023
46.38
 100 46.38 46.38 46.38 100 0 0.0
11/10/2023
46.46
 943 46.70 46.70 45.12 300 0 0.0
10/10/2023
46.70
 2,300 45.43 46.70 45.12 200 0 0.0
09/10/2023
46.30
 100 46.30 46.30 46.30 100 0 0.0
06/10/2023
46.30
 1,700 47.02 47.02 45.04 600 0 0.0
05/10/2023
46.70
 900 44.64 47.41 44.64 500 100 0.0
04/10/2023
47.10
 100 47.10 47.10 47.10 0 0 0
03/10/2023
47.10
 1,200 45.28 47.33 44.33 600 0 0.0
02/10/2023
47.41
 100 47.41 47.41 47.41 100 0 0.0
29/09/2023
47.17
 1,100 47.02 47.41 45.20 1,000 0 0.1
28/09/2023
47.10
 1,300 47.49 47.49 44.88 1,200 0 0.1
27/09/2023
46.70
 2,200 46.54 46.70 46.54 2,200 0 0.1
26/09/2023
47.41
 4,600 46.54 47.49 43.77 3,300 0 0.2
25/09/2023
48.68
 1,500 47.49 48.68 47.49 1,500 0 0.1
22/09/2023
48.20
 1,500 46.70 48.20 46.70 200 0 0.0
21/09/2023
48.28
 100 48.28 48.28 48.28 0 0 0
20/09/2023
48.28
 500 47.02 48.28 47.02 500 0 0.0
19/09/2023
48.28
 200 45.91 48.28 45.91 100 0 0.0
18/09/2023
49.00
 200 49.00 49.00 49.00 200 0 0.0
15/09/2023
48.20
 700 48.28 48.68 45.28 400 0 0.0
14/09/2023
47.89
 100 47.89 47.89 47.89 0 0 0
13/09/2023
48.28
 0 48.28 48.28 48.28 0 0 0
12/09/2023
48.28
 1,100 48.20 48.28 48.20 100 0 0.0
11/09/2023
48.60
 500 46.70 48.60 46.70 300 0 0.0
08/09/2023
48.05
 100 47.49 47.49 47.49 0 0 0
07/09/2023
48.05
 0 48.05 48.05 48.05 0 0 0
06/09/2023
48.05
 0 48.05 48.05 48.05 0 0 0
05/09/2023
48.28
 1,100 47.89 48.28 47.89 1,100 0 0.1
31/08/2023
47.81
 7,204 48.28 48.60 44.56 6,900 0 0.4
30/08/2023
48.52
 2,200 48.20 49.07 44.40 2,100 0 0.1
29/08/2023
48.68
 4,500 44.64 48.68 44.64 4,500 0 0.3
28/08/2023
44.56
 27,600 44.33 44.56 44.33 0 17,300 -1.0
25/08/2023
44.48
 4,200 44.01 44.48 44.01 100 0 0.0
24/08/2023
44.72
 1,100 43.93 44.72 43.93 100 0 0.0
23/08/2023
43.93
 6,100 45.12 45.12 43.93 300 0 0.0
22/08/2023
45.12
 1,000 46.22 46.22 43.30 300 0 0.0
21/08/2023
45.75
 600 46.07 46.07 43.61 200 0 0.0
18/08/2023
45.67
 19,300 45.12 45.91 43.85 5,200 0 0.3
17/08/2023
44.33
 1,700 45.43 45.43 44.33 800 0 0.0
16/08/2023
45.12
 38,800 43.77 45.12 43.77 0 29,700 -1.7
15/08/2023
44.56
 0 44.56 44.56 44.56 0 0 0
14/08/2023
44.56
 1,300 44.48 44.56 44.48 0 0 0
11/08/2023
44.33
 1,600 44.33 44.33 43.69 0 0 0
10/08/2023
44.33
 1,100 44.33 44.33 44.33 300 0 0.0
09/08/2023
44.33
 100 44.33 44.33 44.33 100 0 0.0
08/08/2023
43.85
 1,400 44.09 44.09 43.69 0 0 0
07/08/2023
43.85
 5,101 44.01 44.01 43.85 2,900 0 0.2
04/08/2023
44.01
 2,415 44.25 44.25 43.14 0 0 0
03/08/2023
42.82
 1,800 43.53 43.53 42.82 500 0 0.0
02/08/2023
43.53
 500 44.17 44.17 43.53 0 0 0
01/08/2023
44.17
 2,200 48.28 48.28 44.17 0 0 0
31/07/2023
48.28
 1,001 47.02 48.28 47.02 1,000 0 0.1
28/07/2023
47.49
 5,801 43.69 49.87 43.69 5,400 0 0.3
27/07/2023
43.69
 0 43.69 43.69 43.69 0 0 0
26/07/2023
44.09
 400 44.33 44.33 43.22 200 0 0.0
25/07/2023
43.85
 2,200 43.22 43.85 43.14 100 400 -0.0
24/07/2023
43.85
 300 43.30 43.85 43.22 100 0 0.0
21/07/2023
44.17
 4,100 43.69 44.25 42.98 1,700 0 0.1
20/07/2023
44.25
 200 43.06 44.25 43.06 100 0 0.0
19/07/2023
44.25
 400 44.33 44.33 43.06 200 0 0.0
18/07/2023
44.33
 600 43.22 44.33 43.22 100 0 0.0
17/07/2023
44.40
 0 44.40 44.40 44.40 0 0 0
14/07/2023
44.40
 0 44.40 44.40 44.40 0 0 0
13/07/2023
44.40
 100 44.40 44.40 44.40 0 0 0
12/07/2023
44.40
 1,000 44.40 44.40 43.14 600 0 0.0
11/07/2023
43.85
 0 43.85 43.85 43.85 0 0 0
10/07/2023
44.56
 300 43.53 44.56 43.53 200 0 0.0
07/07/2023
44.80
 100 44.80 44.80 44.80 100 0 0.0
06/07/2023
44.80
 200 42.90 44.80 42.90 100 0 0.0
05/07/2023
44.96
 100 44.96 44.96 44.96 100 0 0.0
04/07/2023
44.96
 600 45.12 45.12 43.45 300 0 0.0
03/07/2023
45.12
 800 43.85 45.12 43.45 100 0 0.0
30/06/2023
45.59
 700 46.38 46.38 43.61 200 0 0.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2023
46.22
 2,700 45.43 47.17 44.33 1,300 0 0.1
28/06/2023
43.85
 1,301 44.31 44.31 43.85 0 0 0
27/06/2023
44.31
 205 44.77 44.77 44.31 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |