CTCP Sơn Hải Phòng (hpp)

77
-1.20
(-1.53%)
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
(2026-02-11) 		-0.40 -0.51% 213,000 -123,500 -9.4
75
83.30
77
2 tháng
(2026-01-12) 		1.18 1.53% 295,500 -147,000 -11.2
75
83.30
77
3 tháng
(2025-12-15) 		-1.29 -1.62% 312,800 -139,000 -10.6
75
83.93
77
6 tháng
(2025-09-15) 		-0.30 -0.38% 547,500 13,700 1.7
75
85.91
77
12 tháng
(2025-03-18) 		-15.08 -16.17% 875,400 58,302 4.6
70.73
93.38
77
24 tháng
(2024-03-25) 		20.85 36.34% 1,712,057 134,202 9.8
57.35
93.38
77
36 tháng
(2023-03-29) 		30.93 65.45% 2,303,898 177,102 12.3
47.27
93.38
77
60 tháng
(2021-04-08) 		30.91 65.36% 9,424,616 968,702 61.9
38.94
93.38
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |