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)
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
11/11/2022
39.81
 300 43.51 43.51 39.81 100 0 0.0
10/11/2022
42.30
 6,000 44.37 44.37 42.22 500 0 0.0
09/11/2022
45.15
 4,411 45.15 45.67 43.08 2,100 0 0.1
08/11/2022
44.80
 9,309 45.41 45.41 43.94 7,000 0 0.4
07/11/2022
43.94
 10,600 46.10 46.10 43.94 100 0 0.0
04/11/2022
45.58
 7,400 45.49 45.58 44.80 100 0 0.0
03/11/2022
45.41
 1,200 47.73 47.73 45.23 100 0 0.0
02/11/2022
47.04
 4,300 48.25 48.25 44.80 200 0 0.0
01/11/2022
46.70
 200 46.70 46.70 46.70 0 0 0
31/10/2022
48.16
 100 48.16 48.16 48.16 100 0 0.0
28/10/2022
47.39
 515 47.73 47.73 44.98 0 0 0
27/10/2022
46.10
 6,000 46.35 46.53 44.80 0 0 0
26/10/2022
46.53
 3,000 44.37 47.73 43.94 1,000 0 0.1
25/10/2022
47.39
 200 48.08 48.08 47.39 100 0 0.0
24/10/2022
45.49
 4,000 47.82 47.82 44.80 1,400 0 0.1
21/10/2022
45.84
 1,900 46.35 46.35 45.84 0 0 0
20/10/2022
47.22
 200 49.03 49.03 47.22 100 0 0.0
19/10/2022
47.39
 3,700 48.85 48.85 46.10 800 600 0.0
18/10/2022
47.39
 376 49.11 49.11 47.39 100 0 0.0
17/10/2022
48.51
 3,400 49.03 49.03 45.67 2,400 0 0.1
14/10/2022
48.25
 1,100 48.59 48.59 47.82 1,000 0 0.1
13/10/2022
47.73
 1,500 49.11 49.11 46.53 500 0 0.0
12/10/2022
47.82
 2,900 47.91 47.91 46.35 1,400 0 0.1
11/10/2022
48.08
 8,000 47.82 48.94 44.63 2,700 0 0.2
10/10/2022
48.16
 1,300 49.03 49.03 48.16 0 0 0
07/10/2022
48.34
 1,900 49.11 49.11 45.67 100 0 0.0
06/10/2022
47.39
 3,200 48.25 48.25 47.39 1,000 0 0.1
05/10/2022
49.11
 1,700 48.16 49.11 48.16 400 0 0.0
04/10/2022
46.53
 3,800 48.25 48.68 46.53 0 0 0
03/10/2022
49.20
 800 49.11 49.20 48.77 100 0 0.0
30/09/2022
51.27
 13,000 51.52 51.52 48.68 10,200 0 0.6
29/09/2022
49.54
 5,701 50.83 52.13 49.54 2,800 0 0.2
28/09/2022
51.18
 2,600 51.61 51.61 49.71 500 0 0.0
27/09/2022
51.70
 3,610 52.04 52.04 50.06 1,200 0 0.1
26/09/2022
52.56
 4,800 50.58 52.56 49.97 2,600 0 0.2
23/09/2022
51.70
 6,500 51.09 51.70 50.58 400 0 0.0
22/09/2022
51.09
 0 51.09 51.09 51.09 0 0 0
21/09/2022
51.52
 200 50.58 51.52 50.58 100 0 0.0
20/09/2022
50.92
 6,419 51.70 51.70 50.83 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |