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)
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
19/09/2022
52.56
 100 52.56 52.56 52.56 100 0 0.0
16/09/2022
51.78
 1,200 51.87 51.87 51.78 0 0 0
15/09/2022
53.25
 4,050 51.70 53.42 51.70 1,200 0 0.1
14/09/2022
52.56
 800 51.95 52.56 51.95 300 0 0.0
13/09/2022
52.56
 1,100 52.21 53.25 52.13 500 0 0.0
12/09/2022
52.56
 600 52.56 52.56 52.56 600 0 0.0
09/09/2022
53.68
 4,200 52.64 53.68 52.56 1,100 0 0.1
08/09/2022
52.64
 1,700 52.56 52.64 52.56 0 0 0
07/09/2022
52.13
 2,800 53.76 53.76 52.13 100 0 0.0
06/09/2022
52.73
 3,000 52.56 53.76 52.56 100 0 0.0
05/09/2022
52.73
 800 52.73 53.68 52.73 0 0 0
31/08/2022
53.68
 26,700 52.82 55.83 52.82 14,100 0 0.9
30/08/2022
52.90
 1,300 52.82 52.90 52.56 300 0 0.0
29/08/2022
52.56
 2,300 53.25 53.25 52.13 200 0 0.0
26/08/2022
52.56
 4,400 52.56 52.56 52.21 0 0 0
25/08/2022
52.56
 5,300 52.56 52.56 52.21 100 0 0.0
24/08/2022
52.39
 900 52.64 52.64 52.39 0 0 0
23/08/2022
52.39
 5,600 51.95 53.42 51.95 0 0 0
22/08/2022
53.33
 500 51.87 53.33 51.87 100 0 0.0
19/08/2022
53.42
 1,300 52.47 53.42 52.47 1,000 0 0.1
18/08/2022
53.51
 1,500 53.68 53.68 52.39 200 0 0.0
17/08/2022
53.68
 300 52.64 53.68 52.64 100 0 0.0
16/08/2022
53.76
 1,400 53.68 53.85 53.42 100 0 0.0
15/08/2022
53.33
 1,400 52.30 53.85 52.30 600 0 0.0
12/08/2022
53.51
 4,300 51.95 53.51 51.87 100 0 0.0
11/08/2022
53.25
 3,900 51.87 53.33 51.78 200 0 0.0
10/08/2022
51.70
 1,055 51.61 53.59 51.61 100 0 0.0
09/08/2022
53.33
 5,472 52.30 53.33 52.13 100 200 -0.0
08/08/2022
52.56
 3,800 52.21 53.59 52.13 100 0 0.0
05/08/2022
53.94
 100 53.94 53.94 53.94 100 0 0.0
04/08/2022
52.64
 500 52.64 52.64 52.64 0 0 0
03/08/2022
52.47
 6,700 52.21 54.11 52.21 100 0 0.0
02/08/2022
54.28
 1,400 52.21 54.28 51.87 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |