CTCP Sơn Hải Phòng (hpp)

79
0.30
(0.38%)
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
(2025-12-29) 		-2.46 -3.02% 36,100 -13,100 -1.0
77.02
82.45
79
2 tháng
(2025-11-28) 		-6.91 -8.04% 82,400 6,800 0.7
77.02
85.91
79
3 tháng
(2025-10-29) 		0.60 0.76% 190,900 77,500 6.4
76.43
85.91
79
6 tháng
(2025-07-31) 		0.50 0.64% 319,200 148,900 12.0
76.43
85.91
79
12 tháng
(2025-02-03) 		-9.56 -10.79% 687,313 158,602 12.0
70.73
93.38
79
24 tháng
(2024-02-07) 		20.91 35.98% 1,641,762 211,102 16.6
56.43
93.38
79
36 tháng
(2023-02-13) 		31.30 65.60% 2,076,601 315,702 22.7
44.89
93.38
79
60 tháng
(2021-02-22) 		40.33 104.29% 9,662,074 1,155,902 74.9
36.74
93.38
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
52.82
 1,500 54.97 55.57 52.82 400 0 0.0
29/07/2022
58.59
 20,400 51.70 58.59 51.70 20,000 0 1.3
28/07/2022
52.73
 6,300 52.90 52.90 50.83 2,200 0 0.1
27/07/2022
52.90
 900 52.13 52.99 52.13 100 0 0.0
26/07/2022
52.64
 0 52.64 52.64 52.64 0 0 0
25/07/2022
51.09
 3,600 52.99 52.99 50.92 100 0 0.0
22/07/2022
52.47
 1,710 52.56 52.56 48.77 0 0 0
21/07/2022
53.42
 10 53.42 53.42 53.42 0 0 0
20/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/07/2022
53.42
 100 53.42 53.42 53.42 100 0 0.0
19/07/2022
51.96
 100 51.96 51.96 51.96 100 0 0.0
18/07/2022
52.04
 2,951 52.54 52.54 49.69 200 0 0.0
15/07/2022
50.11
 9,100 51.20 51.20 50.11 100 0 0.0
14/07/2022
50.02
 3,400 52.12 52.12 50.02 100 0 0.0
13/07/2022
49.85
 1,100 52.54 52.54 49.85 100 0 0.0
12/07/2022
51.28
 1,900 49.18 51.28 48.84 100 0 0.0
11/07/2022
52.12
 20 52.12 52.12 52.12 0 0 0
08/07/2022
52.12
 100 52.12 52.12 52.12 100 0 0.0
07/07/2022
50.02
 100 50.02 50.02 50.02 0 0 0
06/07/2022
51.28
 4,578 51.28 51.28 51.28 0 0 0
05/07/2022
51.37
 2,120 51.37 51.37 51.37 0 0 0
04/07/2022
52.38
 140 52.38 52.38 52.38 100 0 0.0
01/07/2022
51.53
 7,300 52.46 52.46 50.44 200 0 0.0
30/06/2022
52.96
 9,220 51.20 52.96 50.02 3,000 0 0.2
29/06/2022
51.28
 13,100 51.28 51.62 49.60 600 0 0.0
28/06/2022
51.28
 6,000 48.84 51.28 48.68 100 0 0.0
27/06/2022
52.04
 2,100 50.36 53.80 50.36 2,100 0 0.1
24/06/2022
50.44
 300 50.78 50.78 50.36 100 0 0.0
23/06/2022
49.43
 4,600 51.96 51.96 47.92 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |