CTCP Sơn Hải Phòng (hpp)

62.20
7.20
(13.09%)
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
(2026-09-08) 		1.70 2.72% 8,600 -400 0.0
55
65.80
55
2 tháng
(2026-08-10) 		-4.50 -6.56% 28,400 -400 0.0
55
73.30
55
3 tháng
(2026-07-10) 		-4.51 -6.57% 56,900 -13,500 -0.9
55
74.90
55
6 tháng
(2026-04-13) 		-4.60 -6.69% 131,600 -13,700 -0.9
55
74.90
55
12 tháng
(2025-10-13) 		-4.59 -6.68% 682,500 -75,800 -5.2
55
74.90
55
24 tháng
(2024-10-18) 		1.46 2.33% 1,356,656 69,401 6.9
50.89
81.20
55
36 tháng
(2023-10-24) 		12.81 24.97% 2,086,120 153,901 13.5
43.85
81.20
55
60 tháng
(2021-11-03) 		9.50 17.40% 6,151,460 459,201 28.5
33.87
81.20
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
39.23
 100 39.23 39.23 39.23 0 0 0
21/03/2023
39.23
 700 39.23 39.23 39.23 0 0 0
20/03/2023
39.31
 200 38.48 39.31 38.48 0 0 0
17/03/2023
39.38
 600 39.38 39.38 39.38 0 0 0
16/03/2023
39.23
 1,700 39.38 39.38 38.63 100 0 0.0
15/03/2023
39.23
 2,700 39.23 39.23 39.23 1,000 0 0.1
14/03/2023
39.23
 500 39.23 39.23 39.23 0 0 0
13/03/2023
39.23
 0 39.23 39.23 39.23 0 0 0
10/03/2023
39.38
 1,700 39.53 39.53 38.78 100 0 0.0
09/03/2023
39.23
 200 39.23 39.23 39.23 0 0 0
08/03/2023
38.55
 500 39.68 39.68 38.55 0 0 0
07/03/2023
38.55
 4,100 39.08 39.08 38.48 0 0 0
06/03/2023
39.23
 3,300 40.21 40.21 39.23 0 0 0
03/03/2023
40.29
 0 40.29 40.29 40.29 0 0 0
02/03/2023
40.29
 100 40.29 40.29 40.29 0 0 0
01/03/2023
40.21
 200 39.01 40.21 39.01 100 0 0.0
28/02/2023
40.36
 0 40.36 40.36 40.36 0 0 0
27/02/2023
40.36
 0 40.36 40.36 40.36 0 0 0
24/02/2023
40.36
 0 40.36 40.36 40.36 0 0 0
23/02/2023
40.36
 400 40.36 40.36 40.36 0 0 0
22/02/2023
41.27
 1,000 40.21 41.27 40.21 100 0 0.0
21/02/2023
40.29
 500 40.29 40.29 40.29 0 0 0
20/02/2023
40.29
 500 40.36 40.36 40.29 100 0 0.0
17/02/2023
39.01
 700 40.44 40.44 38.48 100 0 0.0
16/02/2023
40.51
 2,100 39.84 40.74 37.50 200 0 0.0
15/02/2023
40.74
 700 41.04 41.04 40.67 0 0 0
14/02/2023
40.59
 100 40.59 40.59 40.59 0 0 0
13/02/2023
40.97
 500 39.99 41.42 39.99 200 0 0.0
10/02/2023
41.50
 1,100 41.80 41.80 41.42 0 0 0
09/02/2023
41.80
 504 41.27 41.80 41.27 400 0 0.0
08/02/2023
40.89
 1,700 39.31 40.89 38.48 700 0 0.0
07/02/2023
41.27
 200 41.27 41.27 41.27 0 0 0
06/02/2023
41.34
 500 41.57 41.57 40.74 400 0 0.0
03/02/2023
41.50
 9,500 42.55 42.55 39.99 900 0 0.0
02/02/2023
42.55
 1,400 41.50 42.63 39.23 200 0 0.0
01/02/2023
42.40
 600 43.38 43.38 42.40 100 0 0.0
31/01/2023
44.14
 2,700 39.99 44.14 39.99 1,700 0 0.1
30/01/2023
44.51
 200 44.51 44.51 44.51 0 0 0
27/01/2023
44.44
 3,200 41.19 44.44 41.19 3,200 2,000 0.1
19/01/2023
41.34
 7,200 42.17 44.51 38.18 1,100 4,000 -0.1
18/01/2023
42.02
 500 40.74 42.02 40.74 300 0 0.0
17/01/2023
43.23
 0 43.23 43.23 43.23 0 0 0
16/01/2023
43.23
 0 43.23 43.23 43.23 0 0 0
13/01/2023
43.23
 0 43.23 43.23 43.23 0 0 0
12/01/2023
43.23
 0 43.23 43.23 43.23 0 0 0
11/01/2023
43.23
 100 43.23 43.23 43.23 100 0 0.0
10/01/2023
43.08
 1,704 43.61 43.61 39.76 100 0 0.0
09/01/2023
44.14
 7,909 44.36 44.36 40.29 200 0 0.0
06/01/2023
44.44
 3,500 40.67 44.81 40.44 100 0 0.0
05/01/2023
44.59
 14,800 44.66 45.12 40.21 13,800 0 0.8
04/01/2023
44.74
 1,800 44.89 44.89 44.59 100 0 0.0
03/01/2023
44.66
 3,000 44.89 45.27 39.46 1,200 0 0.1
30/12/2022
44.21
 2,501 43.68 44.21 43.68 400 0 0.0
29/12/2022
43.76
 12,300 42.25 44.51 40.89 10,700 0 0.6
28/12/2022
42.17
 1,413 41.42 42.17 41.27 1,400 0 0.1
27/12/2022
41.27
 2,401 40.74 41.27 40.74 400 0 0.0
26/12/2022
40.74
 5,200 41.04 41.12 39.38 4,500 0 0.2
23/12/2022
41.04
 1,200 39.23 41.19 39.23 900 0 0.0
22/12/2022
39.76
 3,220 40.67 41.12 39.76 1,200 0 0.1
21/12/2022
41.50
 13,000 39.23 41.50 39.23 9,600 0 0.5
20/12/2022
39.46
 3,400 39.01 39.61 37.87 2,400 0 0.1
19/12/2022
39.08
 500 39.01 39.08 39.01 500 0 0.0
16/12/2022
37.72
 3,100 37.72 39.23 37.72 3,100 0 0.2
15/12/2022
37.72
 4,400 37.42 38.33 37.42 2,600 0 0.1
14/12/2022
37.72
 13,900 39.23 39.23 37.19 12,300 0 0.6
13/12/2022
37.95
 4,600 36.97 40.74 36.97 3,200 0 0.2
12/12/2022
37.04
 0 37.04 37.04 37.04 0 0 0
09/12/2022
37.04
 2,000 37.04 37.04 37.04 0 0 0
08/12/2022
36.21
 3,480 37.27 37.27 36.21 100 0 0.0
07/12/2022
37.57
 500 38.55 38.55 36.59 200 0 0.0
06/12/2022
37.35
 800 38.78 38.78 37.35 100 0 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2022
38.33
 3,800 39.16 39.16 35.23 200 0 0.0
02/12/2022
38.40
 500 38.40 38.40 38.40 100 0 0.0
01/12/2022
38.40
 2,750 38.99 38.99 37.00 200 0 0.0
30/11/2022
38.40
 11,100 38.18 38.40 38.11 10,100 0 0.5
29/11/2022
38.40
 2,500 38.25 38.40 38.18 2,500 0 0.1
28/11/2022
37.74
 100 37.74 37.74 37.74 100 0 0.0
25/11/2022
35.59
 2,200 35.52 38.62 35.52 0 0 0
24/11/2022
38.40
 310 34.92 38.40 34.92 200 0 0.0
23/11/2022
38.48
 120 38.48 38.48 38.48 0 0 0
22/11/2022
40.70
 4,400 38.77 41.07 38.70 4,300 0 0.2
21/11/2022
38.70
 400 34.11 38.92 34.11 300 100 0.0
18/11/2022
35.89
 24,500 36.63 38.99 35.89 19,400 0 1.0
17/11/2022
36.55
 12,100 36.55 36.55 34.04 5,300 0 0.3
16/11/2022
33.44
 19,700 33.30 37.81 33.30 16,500 0 0.8
15/11/2022
37.14
 1 37.14 37.14 37.14 0 0 0
14/11/2022
37.14
 103 37.14 37.14 37.14 100 0 0.0
11/11/2022
34.18
 300 37.37 37.37 34.18 100 0 0.0
10/11/2022
36.33
 6,000 38.11 38.11 36.26 500 0 0.0
09/11/2022
38.77
 4,411 38.77 39.22 37.00 2,100 0 0.1
08/11/2022
38.48
 9,309 38.99 38.99 37.74 7,000 0 0.4
07/11/2022
37.74
 10,600 39.59 39.59 37.74 100 0 0.0
04/11/2022
39.14
 7,400 39.07 39.14 38.48 100 0 0.0
03/11/2022
38.99
 1,200 40.99 40.99 38.85 100 0 0.0
02/11/2022
40.40
 4,300 41.44 41.44 38.48 200 0 0.0
01/11/2022
40.10
 200 40.10 40.10 40.10 0 0 0
31/10/2022
41.36
 100 41.36 41.36 41.36 100 0 0.0
28/10/2022
40.70
 515 40.99 40.99 38.62 0 0 0
27/10/2022
39.59
 6,000 39.81 39.96 38.48 0 0 0
26/10/2022
39.96
 3,000 38.11 40.99 37.74 1,000 0 0.1

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