CTCP Sơn Hải Phòng (hpp)

80.90
0.20
(0.25%)
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
(2025-11-05) 		3.90 5.01% 122,200 91,100 7.4
77.40
87
80.90
2 tháng
(2025-10-06) 		1.80 2.25% 150,900 88,700 7.2
77.40
87
80.90
3 tháng
(2025-09-08) 		0.30 0.37% 230,500 152,600 12.3
77.40
87
80.90
6 tháng
(2025-06-09) 		1.90 2.38% 380,100 179,000 14.4
75.60
87
80.90
12 tháng
(2024-12-10) 		5.66 7.45% 738,322 182,902 14.0
71.63
94.57
80.90
24 tháng
(2023-12-18) 		21.55 35.83% 1,611,073 227,202 17.7
56.21
94.57
80.90
36 tháng
(2022-12-21) 		32.77 66.96% 2,126,553 372,802 26.0
45.47
94.57
80.90
60 tháng
(2020-12-31) 		48.25 144.24% 9,666,897 1,167,302 75.7
32.47
94.57
80.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
47.51
 500 47.60 47.60 47.51 100 0 0.0
17/02/2023
46.00
 700 47.69 47.69 45.38 100 0 0.0
16/02/2023
47.78
 2,100 46.98 48.05 44.22 200 0 0.0
15/02/2023
48.05
 700 48.40 48.40 47.96 0 0 0
14/02/2023
47.87
 100 47.87 47.87 47.87 0 0 0
13/02/2023
48.31
 500 47.16 48.85 47.16 200 0 0.0
10/02/2023
48.93
 1,100 49.29 49.29 48.85 0 0 0
09/02/2023
49.29
 504 48.67 49.29 48.67 400 0 0.0
08/02/2023
48.22
 1,700 46.35 48.22 45.38 700 0 0.0
07/02/2023
48.67
 200 48.67 48.67 48.67 0 0 0
06/02/2023
48.76
 500 49.02 49.02 48.05 400 0 0.0
03/02/2023
48.93
 9,500 50.18 50.18 47.16 900 0 0.0
02/02/2023
50.18
 1,400 48.93 50.27 46.27 200 0 0.0
01/02/2023
50.00
 600 51.16 51.16 50.00 100 0 0.0
31/01/2023
52.05
 2,700 47.16 52.05 47.16 1,700 0 0.1
30/01/2023
52.49
 200 52.49 52.49 52.49 0 0 0
27/01/2023
52.40
 3,200 48.58 52.40 48.58 3,200 2,000 0.1
19/01/2023
48.76
 7,200 49.74 52.49 45.02 1,100 4,000 -0.1
18/01/2023
49.56
 500 48.05 49.56 48.05 300 0 0.0
17/01/2023
50.98
 0 50.98 50.98 50.98 0 0 0
16/01/2023
50.98
 0 50.98 50.98 50.98 0 0 0
13/01/2023
50.98
 0 50.98 50.98 50.98 0 0 0
12/01/2023
50.98
 0 50.98 50.98 50.98 0 0 0
11/01/2023
50.98
 100 50.98 50.98 50.98 100 0 0.0
10/01/2023
50.80
 1,704 51.43 51.43 46.89 100 0 0.0
09/01/2023
52.05
 7,909 52.32 52.32 47.51 200 0 0.0
06/01/2023
52.40
 3,500 47.96 52.85 47.69 100 0 0.0
05/01/2023
52.58
 14,800 52.67 53.21 47.42 13,800 0 0.8
04/01/2023
52.76
 1,800 52.94 52.94 52.58 100 0 0.0
03/01/2023
52.67
 3,000 52.94 53.38 46.53 1,200 0 0.1
30/12/2022
52.14
 2,501 51.52 52.14 51.52 400 0 0.0
29/12/2022
51.60
 12,300 49.82 52.49 48.22 10,700 0 0.6
28/12/2022
49.74
 1,413 48.85 49.74 48.67 1,400 0 0.1
27/12/2022
48.67
 2,401 48.05 48.67 48.05 400 0 0.0
26/12/2022
48.05
 5,200 48.40 48.49 46.44 4,500 0 0.2
23/12/2022
48.40
 1,200 46.27 48.58 46.27 900 0 0.0
22/12/2022
46.89
 3,220 47.96 48.49 46.89 1,200 0 0.1
21/12/2022
48.93
 13,000 46.27 48.93 46.27 9,600 0 0.5
20/12/2022
46.53
 3,400 46.00 46.71 44.66 2,400 0 0.1
19/12/2022
46.09
 500 46.00 46.09 46.00 500 0 0.0
16/12/2022
44.49
 3,100 44.49 46.27 44.49 3,100 0 0.2
15/12/2022
44.49
 4,400 44.13 45.20 44.13 2,600 0 0.1
14/12/2022
44.49
 13,900 46.27 46.27 43.86 12,300 0 0.6
13/12/2022
44.75
 4,600 43.60 48.05 43.60 3,200 0 0.2
12/12/2022
43.69
 0 43.69 43.69 43.69 0 0 0
09/12/2022
43.69
 2,000 43.69 43.69 43.69 0 0 0
08/12/2022
42.71
 3,480 43.95 43.95 42.71 100 0 0.0
07/12/2022
44.31
 500 45.47 45.47 43.15 200 0 0.0
06/12/2022
44.04
 800 45.73 45.73 44.04 100 0 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2022
45.20
 3,800 46.18 46.18 41.55 200 0 0.0
02/12/2022
45.29
 500 45.29 45.29 45.29 100 0 0.0
01/12/2022
45.29
 2,750 45.99 45.99 43.63 200 0 0.0
30/11/2022
45.29
 11,100 45.03 45.29 44.94 10,100 0 0.5
29/11/2022
45.29
 2,500 45.11 45.29 45.03 2,500 0 0.1
28/11/2022
44.50
 100 44.50 44.50 44.50 100 0 0.0
25/11/2022
41.97
 2,200 41.88 45.55 41.88 0 0 0
24/11/2022
45.29
 310 41.19 45.29 41.19 200 0 0.0
23/11/2022
45.37
 120 45.37 45.37 45.37 0 0 0
22/11/2022
47.99
 4,400 45.72 48.43 45.64 4,300 0 0.2
21/11/2022
45.64
 400 40.23 45.90 40.23 300 100 0.0
18/11/2022
42.32
 24,500 43.19 45.99 42.32 19,400 0 1.0
17/11/2022
43.11
 12,100 43.11 43.11 40.14 5,300 0 0.3
16/11/2022
39.44
 19,700 39.27 44.59 39.27 16,500 0 0.8
15/11/2022
43.80
 1 43.80 43.80 43.80 0 0 0
14/11/2022
43.80
 103 43.80 43.80 43.80 100 0 0.0
11/11/2022
40.31
 300 44.07 44.07 40.31 100 0 0.0
10/11/2022
42.84
 6,000 44.94 44.94 42.76 500 0 0.0
09/11/2022
45.72
 4,411 45.72 46.25 43.63 2,100 0 0.1
08/11/2022
45.37
 9,309 45.99 45.99 44.50 7,000 0 0.4
07/11/2022
44.50
 10,600 46.68 46.68 44.50 100 0 0.0
04/11/2022
46.16
 7,400 46.07 46.16 45.37 100 0 0.0
03/11/2022
45.99
 1,200 48.34 48.34 45.81 100 0 0.0
02/11/2022
47.64
 4,300 48.86 48.86 45.37 200 0 0.0
01/11/2022
47.29
 200 47.29 47.29 47.29 0 0 0
31/10/2022
48.78
 100 48.78 48.78 48.78 100 0 0.0
28/10/2022
47.99
 515 48.34 48.34 45.55 0 0 0
27/10/2022
46.68
 6,000 46.95 47.12 45.37 0 0 0
26/10/2022
47.12
 3,000 44.94 48.34 44.50 1,000 0 0.1
25/10/2022
47.99
 200 48.69 48.69 47.99 100 0 0.0
24/10/2022
46.07
 4,000 48.43 48.43 45.37 1,400 0 0.1
21/10/2022
46.42
 1,900 46.95 46.95 46.42 0 0 0
20/10/2022
47.82
 200 49.65 49.65 47.82 100 0 0.0
19/10/2022
47.99
 3,700 49.48 49.48 46.68 800 600 0.0
18/10/2022
47.99
 376 49.74 49.74 47.99 100 0 0.0
17/10/2022
49.13
 3,400 49.65 49.65 46.25 2,400 0 0.1
14/10/2022
48.86
 1,100 49.21 49.21 48.43 1,000 0 0.1
13/10/2022
48.34
 1,500 49.74 49.74 47.12 500 0 0.0
12/10/2022
48.43
 2,900 48.52 48.52 46.95 1,400 0 0.1
11/10/2022
48.69
 8,000 48.43 49.56 45.20 2,700 0 0.2
10/10/2022
48.78
 1,300 49.65 49.65 48.78 0 0 0
07/10/2022
48.95
 1,900 49.74 49.74 46.25 100 0 0.0
06/10/2022
47.99
 3,200 48.86 48.86 47.99 1,000 0 0.1
05/10/2022
49.74
 1,700 48.78 49.74 48.78 400 0 0.0
04/10/2022
47.12
 3,800 48.86 49.30 47.12 0 0 0
03/10/2022
49.82
 800 49.74 49.82 49.39 100 0 0.0
30/09/2022
51.92
 13,000 52.18 52.18 49.30 10,200 0 0.6
29/09/2022
50.17
 5,701 51.48 52.79 50.17 2,800 0 0.2
28/09/2022
51.83
 2,600 52.27 52.27 50.35 500 0 0.0
27/09/2022
52.36
 3,610 52.70 52.70 50.70 1,200 0 0.1
26/09/2022
53.23
 4,800 51.22 53.23 50.61 2,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |