CTCP Sơn Hải Phòng (hpp)

64.20
-1.60
(-2.43%)
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
(2024-04-19) 		3.20 5.02% 16,246 9,500 0.6
63.70
67
67
2 tháng
(2024-03-19) 		3.20 5.02% 90,003 10,100 0.7
62
67.50
67
3 tháng
(2024-02-19) 		3.50 5.51% 257,508 -38,300 -2.1
61
67.50
67
6 tháng
(2023-11-20) 		7.67 12.92% 296,219 -18,600 -0.9
58.94
70.30
67
12 tháng
(2023-05-24) 		11.92 21.64% 537,735 14,100 1.1
52.23
70.30
67
24 tháng
(2022-05-30) 		13.38 24.96% 1,435,670 305,900 17.4
42.10
70.30
67
36 tháng
(2021-06-03) 		3.67 5.79% 6,777,810 349,100 19.4
42.10
75.71
67
60 tháng
(2019-06-14) 		39.69 145.36% 8,782,316 905,306 56.3
22.60
75.71
67
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
67
0.20
 1,800 67 67 65.50 800 0 0.1
#2 16/05/2024
66.80
0
 2,500 64.90 66.90 64.90 1,900 0 0.1
#3 15/05/2024
66.80
1.20
 843 66.80 66.80 63.60 100 0 0.0
#4 14/05/2024
65.60
0
 300 63.30 65.60 63.30 100 0 0.0
#5 13/05/2024
65.60
-1.20
 0 65.60 65.60 65.60 0 0 0
#6 10/05/2024
66.80
1.30
 1,100 65.50 66.80 65.50 200 0 0.0
#7 09/05/2024
65.50
-1.40
 1,300 62.70 65.50 62.70 0 0 0
#8 08/05/2024
66.90
0.50
 100 66.90 66.90 66.90 100 0 0.0
#9 07/05/2024
66.40
-0.30
 0 66.40 66.40 66.40 0 0 0
#10 06/05/2024
66.70
1.70
 200 66 66.70 66 200 0 0.0
#11 03/05/2024
65
-1.90
 900 64 65 64 500 0 0.0
#12 02/05/2024
66.90
-0.10
 101 66.90 66.90 66.90 100 0 0.0
#13 26/04/2024
67
3.10
 4,300 63.70 67 63.70 4,300 0 0.3
#14 25/04/2024
63.90
0.20
 100 63.90 63.90 63.90 100 0 0.0
#15 24/04/2024
63.70
-2.30
 1,200 67 67 62.80 200 0 0.0
#16 23/04/2024
66
-0.90
 800 66.50 66.50 62.20 200 0 0.0
#17 22/04/2024
66.90
3.10
 602 63.80 66.90 63.80 600 0 0.0
#18 19/04/2024
63.80
1.80
 100 63.80 63.80 63.80 100 0 0.0
#19 17/04/2024
62
-0.50
 510 64 64 62 200 0 0.0
#20 16/04/2024
62.50
-0.40
 1,100 64 64 62.50 100 0 0.0
#21 15/04/2024
62.90
-1.50
 2,300 64.40 64.40 61.50 0 0 0
#22 12/04/2024
64.40
1.40
 100 64.40 64.40 64.40 100 0 0.0
#23 11/04/2024
63
-0.90
 1,800 64.40 66.50 63 500 0 0.0
#24 10/04/2024
63.90
-0.80
 801 64.40 64.50 63.90 200 0 0.0
#25 09/04/2024
64.70
1.20
 3,000 63.10 64.70 62 400 0 0.0
#26 08/04/2024
63.50
-1.30
 1,507 64.80 64.80 63.50 1,500 0 0.1
#27 05/04/2024
64.80
0
 1,514 63.20 65 62 800 0 0.1
#28 04/04/2024
64.80
1.50
 4,613 64.50 65 63.30 1,600 0 0.1
#29 03/04/2024
63.30
-2.20
 1,615 63.50 63.70 63.30 0 0 0
#30 02/04/2024
65.50
1.70
 204 64 65.50 64 200 0 0.0
#31 01/04/2024
63.80
-3.20
 3,200 65 65 63.80 400 100 0.0
#32 29/03/2024
67
2
 105 67 67 67 100 0 0.0
#33 28/03/2024
65
-2.50
 6,105 63.50 68 63.50 2,800 0 0.2
#34 27/03/2024
67.50
2.50
 4,600 64 68 64 600 0 0.0
#35 26/03/2024
65
3
 18,783 61.50 65 61.50 100 0 0.0
#36 25/03/2024
62
0
 0 62 62 62 0 0 0
#37 22/03/2024
62
0
 6,600 62.30 62.30 62 500 0 0.0
#38 21/03/2024
62
0
 10,000 62 62 62 0 7,000 -0.4
#39 20/03/2024
62
-1.80
 5,200 62 62 62 0 2,500 -0.2
#40 19/03/2024
63.80
1.10
 100 63.80 63.80 63.80 100 0 0.0
#41 18/03/2024
62.70
-0.10
 103 62.70 62.70 62.70 100 0 0.0
#42 15/03/2024
62.80
1.20
 300 61.60 62.80 61.60 100 0 0.0
#43 14/03/2024
61.60
-2.10
 1,614 63 63 61.30 100 0 0.0
#44 13/03/2024
63.70
2.20
 1,100 61.40 63.70 61.40 1,100 0 0.1
#45 12/03/2024
61.50
0
 2,937 61.10 61.50 61.10 0 0 0
#46 11/03/2024
61.50
0
 9,940 62 62 61 200 0 0.0
#47 08/03/2024
61.50
0.50
 4,111 62 62 61 100 0 0.0
#48 07/03/2024
61
-1
 3,000 60.90 61.10 60.20 0 0 0
#49 06/03/2024
62
-0.20
 44,500 61.20 62.10 61 1,000 12,200 -0.7
#50 05/03/2024
62.20
0.20
 2,400 63.10 63.10 61 200 0 0.0
#51 04/03/2024
62
-1.60
 800 62.60 64 62 200 0 0.0
#52 01/03/2024
63.60
-1.80
 2,000 61 65.10 61 1,000 0 0.1
#53 29/02/2024
65.40
1.50
 3,700 65 65.90 60.80 2,600 0 0.2
#54 28/02/2024
63.90
2.90
 13,000 63.20 66.40 60.70 9,900 0 0.7
#55 27/02/2024
61
-2.20
 5,200 62.40 69 61 5,000 0 0.3
#56 26/02/2024
63.20
0.50
 0 63.20 63.20 63.20 0 0 0
#57 23/02/2024
62.70
-1
 200 63.70 63.70 62.70 100 0 0.0
#58 22/02/2024
63.70
1.80
 2,500 60 63.70 60 500 0 0.0
#59 21/02/2024
61.90
-2
 68,200 60.20 61.90 60 6,500 65,400 -3.5
#60 20/02/2024
63.90
0.40
 100 63.90 63.90 63.90 100 0 0.0
#61 19/02/2024
63.50
-0.50
 1,800 64.20 64.20 60.30 400 0 0.0
#62 16/02/2024
64
1.60
 1,200 60 64 60 700 0 0.0
#63 15/02/2024
62.40
-0.40
 4,100 63 63 62.30 4,100 0 0.3
#64 07/02/2024
62.80
-0.20
 700 62.80 62.80 61.80 200 0 0.0
#65 06/02/2024
63
1
 400 60 63 60 300 0 0.0
#66 05/02/2024
62
-1
 200 60 62 60 100 0 0.0
#67 02/02/2024
63
3
 100 63 63 63 100 0 0.0
#68 01/02/2024
60
-2.40
 700 62.40 64 60 300 0 0.0
#69 31/01/2024
62.40
-0.60
 8,100 59.70 62.40 59.10 100 0 0.0
#70 30/01/2024
63
-0.50
 200 63.50 63.50 63 100 0 0.0
#71 29/01/2024
63.50
-2.80
 200 60 63.50 60 100 0 0.0
#72 26/01/2024
66.30
-4
 0 66.30 66.30 66.30 0 0 0
#73 25/01/2024
70.30
8.20
 1,400 62 70.30 62 1,400 0 0.1
#74 24/01/2024
62.10
0
 1,000 61 62.10 61 1,000 0 0.1
#75 23/01/2024
62.10
0.10
 800 59 62.10 59 500 0 0.0
#76 22/01/2024
62
0
 0 62 62 62 0 0 0
#77 19/01/2024
62
1.10
 2,600 62 62 61.90 0 0 0
#78 18/01/2024
60.90
-1.10
 2,910 57.90 60.90 57.80 0 0 0
#79 17/01/2024
62
0
 0 62 62 62 0 0 0
#80 16/01/2024
62
0
 0 62 62 62 0 0 0
#81 15/01/2024
62
0
 0 62 62 62 0 0 0
#82 12/01/2024
62
0
 0 62 62 62 0 0 0
#83 11/01/2024
62
0
 100 62 62 62 100 0 0.0
#84 10/01/2024
62
-1.90
 500 59.20 62 59.20 100 0 0.0
#85 09/01/2024
63.90
0
 0 63.90 63.90 63.90 0 0 0
#86 08/01/2024
63.90
0
 0 63.90 63.90 63.90 0 0 0
#87 05/01/2024
63.90
0
 0 63.90 63.90 63.90 0 0 0
#88 04/01/2024
63.90
0
 0 63.90 63.90 63.90 0 0 0
#89 03/01/2024
63.90
-0.30
 1 63.90 63.90 63.90 0 0 0
#90 02/01/2024
64.20
1.30
 500 62.90 64.20 62.90 500 0 0.0
#91 29/12/2023
62.90
-1.30
 0 62.90 62.90 62.90 0 0 0
#92 28/12/2023
64.20
2.20
 2,100 60 64.20 60 2,000 0 0.1
#93 27/12/2023
62
-2.20
 900 62 62 62 0 0 0
#94 26/12/2023
64.20
0
 0 64.20 64.20 64.20 0 0 0
#95 25/12/2023
64.20
0
 0 64.20 64.20 64.20 0 0 0
#96 22/12/2023
64.20
0
 0 64.20 64.20 64.20 0 0 0
#97 21/12/2023
64.20
0
 0 64.20 64.20 64.20 0 0 0
#98 20/12/2023
64.20
0
 0 64.20 64.20 64.20 0 0 0
#99 19/12/2023
64.20
0
 0 64.20 64.20 64.20 0 0 0
#100 18/12/2023
64.20
0
 0 64.20 64.20 64.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc