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)
23/09/2022
52.36
 6,500 51.74 52.36 51.22 400 0 0.0
22/09/2022
51.74
 0 51.74 51.74 51.74 0 0 0
21/09/2022
52.18
 200 51.22 52.18 51.22 100 0 0.0
20/09/2022
51.57
 6,419 52.36 52.36 51.48 900 0 0.1
19/09/2022
53.23
 100 53.23 53.23 53.23 100 0 0.0
16/09/2022
52.44
 1,200 52.53 52.53 52.44 0 0 0
15/09/2022
53.93
 4,050 52.36 54.10 52.36 1,200 0 0.1
14/09/2022
53.23
 800 52.62 53.23 52.62 300 0 0.0
13/09/2022
53.23
 1,100 52.88 53.93 52.79 500 0 0.0
12/09/2022
53.23
 600 53.23 53.23 53.23 600 0 0.0
09/09/2022
54.36
 4,200 53.31 54.36 53.23 1,100 0 0.1
08/09/2022
53.31
 1,700 53.23 53.31 53.23 0 0 0
07/09/2022
52.79
 2,800 54.45 54.45 52.79 100 0 0.0
06/09/2022
53.40
 3,000 53.23 54.45 53.23 100 0 0.0
05/09/2022
53.40
 800 53.40 54.36 53.40 0 0 0
31/08/2022
54.36
 26,700 53.49 56.54 53.49 14,100 0 0.9
30/08/2022
53.58
 1,300 53.49 53.58 53.23 300 0 0.0
29/08/2022
53.23
 2,300 53.93 53.93 52.79 200 0 0.0
26/08/2022
53.23
 4,400 53.23 53.23 52.88 0 0 0
25/08/2022
53.23
 5,300 53.23 53.23 52.88 100 0 0.0
24/08/2022
53.05
 900 53.31 53.31 53.05 0 0 0
23/08/2022
53.05
 5,600 52.62 54.10 52.62 0 0 0
22/08/2022
54.01
 500 52.53 54.01 52.53 100 0 0.0
19/08/2022
54.10
 1,300 53.14 54.10 53.14 1,000 0 0.1
18/08/2022
54.19
 1,500 54.36 54.36 53.05 200 0 0.0
17/08/2022
54.36
 300 53.31 54.36 53.31 100 0 0.0
16/08/2022
54.45
 1,400 54.36 54.54 54.10 100 0 0.0
15/08/2022
54.01
 1,400 52.97 54.54 52.97 600 0 0.0
12/08/2022
54.19
 4,300 52.62 54.19 52.53 100 0 0.0
11/08/2022
53.93
 3,900 52.53 54.01 52.44 200 0 0.0
10/08/2022
52.36
 1,055 52.27 54.27 52.27 100 0 0.0
09/08/2022
54.01
 5,472 52.97 54.01 52.79 100 200 -0.0
08/08/2022
53.23
 3,800 52.88 54.27 52.79 100 0 0.0
05/08/2022
54.62
 100 54.62 54.62 54.62 100 0 0.0
04/08/2022
53.31
 500 53.31 53.31 53.31 0 0 0
03/08/2022
53.14
 6,700 52.88 54.80 52.88 100 0 0.0
02/08/2022
54.97
 1,400 52.88 54.97 52.53 100 0 0.0
01/08/2022
53.49
 1,500 55.67 56.28 53.49 400 0 0.0
29/07/2022
59.34
 20,400 52.36 59.34 52.36 20,000 0 1.3
28/07/2022
53.40
 6,300 53.58 53.58 51.48 2,200 0 0.1
27/07/2022
53.58
 900 52.79 53.66 52.79 100 0 0.0
26/07/2022
53.31
 0 53.31 53.31 53.31 0 0 0
25/07/2022
51.74
 3,600 53.66 53.66 51.57 100 0 0.0
22/07/2022
53.14
 1,710 53.23 53.23 49.39 0 0 0
21/07/2022
54.10
 10 54.10 54.10 54.10 0 0 0
20/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/07/2022
54.10
 100 54.10 54.10 54.10 100 0 0.0
19/07/2022
52.62
 100 52.62 52.62 52.62 100 0 0.0
18/07/2022
52.70
 2,951 53.21 53.21 50.32 200 0 0.0
15/07/2022
50.74
 9,100 51.85 51.85 50.74 100 0 0.0
14/07/2022
50.66
 3,400 52.79 52.79 50.66 100 0 0.0
13/07/2022
50.49
 1,100 53.21 53.21 50.49 100 0 0.0
12/07/2022
51.94
 1,900 49.81 51.94 49.47 100 0 0.0
11/07/2022
52.79
 20 52.79 52.79 52.79 0 0 0
08/07/2022
52.79
 100 52.79 52.79 52.79 100 0 0.0
07/07/2022
50.66
 100 50.66 50.66 50.66 0 0 0
06/07/2022
51.94
 4,578 51.94 51.94 51.94 0 0 0
05/07/2022
52.02
 2,120 52.02 52.02 52.02 0 0 0
04/07/2022
53.04
 140 53.04 53.04 53.04 100 0 0.0
01/07/2022
52.19
 7,300 53.13 53.13 51.08 200 0 0.0
30/06/2022
53.64
 9,220 51.85 53.64 50.66 3,000 0 0.2
29/06/2022
51.94
 13,100 51.94 52.28 50.23 600 0 0.0
28/06/2022
51.94
 6,000 49.47 51.94 49.30 100 0 0.0
27/06/2022
52.70
 2,100 51.00 54.49 51.00 2,100 0 0.1
24/06/2022
51.08
 300 51.42 51.42 51.00 100 0 0.0
23/06/2022
50.06
 4,600 52.62 52.62 48.53 200 0 0.0
22/06/2022
48.79
 11,100 52.79 52.79 48.53 900 0 0.1
21/06/2022
50.06
 7,300 48.96 50.06 48.19 300 0 0.0
20/06/2022
50.23
 1,800 52.28 52.28 49.30 100 0 0.0
17/06/2022
50.66
 12,600 52.36 52.36 49.47 100 0 0.0
16/06/2022
52.19
 9,200 52.79 53.64 51.00 800 0 0.0
15/06/2022
51.94
 2,128 53.55 53.55 50.40 400 0 0.0
14/06/2022
52.19
 1,600 52.62 52.62 49.81 100 0 0.0
13/06/2022
52.62
 18,506 52.79 53.55 50.23 100 4,000 -0.2
10/06/2022
53.04
 11,600 52.70 53.13 52.36 300 2,000 -0.1
09/06/2022
53.13
 6,900 51.94 53.98 51.94 100 5,000 -0.3
08/06/2022
53.98
 11,800 53.38 54.15 52.36 4,400 6,000 -0.1
07/06/2022
53.38
 9,306 51.94 53.38 51.08 2,000 0 0.1
06/06/2022
52.79
 11,800 53.64 53.64 52.79 5,000 0 0.3
03/06/2022
53.64
 2,000 52.11 54.40 52.11 1,100 0 0.1
02/06/2022
54.66
 10,600 55.94 55.94 52.79 500 0 0.0
01/06/2022
55.94
 17,490 54.92 56.96 53.64 7,000 0 0.5
31/05/2022
55.85
 15,910 50.91 56.19 50.91 3,700 0 0.2
30/05/2022
50.23
 11,700 50.06 50.23 48.96 200 0 0.0
27/05/2022
49.30
 9,500 48.53 49.30 48.53 0 0 0
26/05/2022
48.53
 13,900 48.96 48.96 48.10 100 0 0.0
25/05/2022
47.00
 9,900 48.96 48.96 47.00 200 0 0.0
24/05/2022
48.53
 6,400 49.38 49.38 47.25 300 0 0.0
23/05/2022
48.10
 3,702 48.87 48.87 47.17 100 0 0.0
20/05/2022
48.70
 2,600 50.23 50.23 48.70 100 0 0.0
19/05/2022
48.96
 8,500 48.53 48.96 48.53 0 0 0
18/05/2022
48.96
 1,300 50.23 50.23 48.79 100 0 0.0
17/05/2022
49.98
 7,400 48.87 49.98 48.53 600 0 0.0
16/05/2022
48.53
 4,600 48.53 49.04 48.53 100 0 0.0
13/05/2022
48.27
 900 49.81 49.81 48.27 100 0 0.0
12/05/2022
49.30
 14,200 48.62 49.30 48.53 100 0 0.0
11/05/2022
50.91
 1,900 51.08 51.08 49.38 700 0 0.0
10/05/2022
50.06
 10,200 49.38 50.06 47.34 300 0 0.0
09/05/2022
48.44
 18,200 50.66 52.28 48.44 200 0 0.0
06/05/2022
51.51
 8,143 51.94 51.94 50.66 300 0 0.0
05/05/2022
50.40
 5,800 53.30 53.64 50.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |