CTCP Sơn Hải Phòng (hpp)

79.30
1.60
(2.06%)
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
(2024-10-16) 		3 3.93% 72,300 18,500 1.5
71
82
79.30
2 tháng
(2024-09-16) 		6.30 8.63% 106,700 16,200 1.3
71
82
79.30
3 tháng
(2024-08-19) 		7.30 10.14% 160,000 32,400 2.6
71
82
79.30
6 tháng
(2024-05-20) 		15.33 23.97% 501,400 117,900 8.8
63.58
82
79.30
12 tháng
(2023-11-21) 		21.62 37.48% 797,619 99,300 7.9
57.30
82
79.30
24 tháng
(2022-11-28) 		33.12 71.73% 1,360,529 274,600 17.6
44.32
82
79.30
36 tháng
(2021-12-01) 		13.92 21.30% 4,551,808 407,200 23.0
40.93
82
79.30
60 tháng
(2019-12-12) 		54.67 222.03% 9,170,537 1,020,706 65.0
21.97
82
79.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
48.51
 69,235 47.41 48.51 47.41 46,800 0 2.7
09/04/2021
48.26
 4,714 49.53 49.61 47.41 0 0 0
08/04/2021
49.70
 67,979 50.71 50.80 49.36 43,500 0 2.6
07/04/2021
49.53
 31,400 46.65 49.78 46.65 19,000 1,000 1.0
06/04/2021
49.27
 10,700 49.44 49.61 49.27 3,000 0 0.2
05/04/2021
49.95
 17,300 50.71 50.80 48.34 0 0 0
02/04/2021
46.56
 13,600 45.63 46.56 45.63 9,500 0 0.5
01/04/2021
44.87
 29,979 44.11 45.29 43.94 200 0 0.0
31/03/2021
44.02
 40,200 43.35 44.36 43.35 0 0 0
30/03/2021
43.18
 47,015 43.18 44.02 43.18 2,700 0 0.1
29/03/2021
44.79
 16,100 36.74 44.87 36.74 0 100 -0.0
26/03/2021
43.18
 36,172 43.18 43.26 43.01 0 0 0
25/03/2021
42.75
 17,260 42.92 43.18 42.75 0 0 0
24/03/2021
42.92
 21,300 42.92 43.18 42.75 1,000 0 0.1
23/03/2021
43.18
 69,500 44.02 44.02 42.75 3,000 0 0.2
22/03/2021
43.77
 22,200 38.61 44.02 38.61 0 100 -0.0
19/03/2021
43.18
 6,900 43.18 43.18 42.33 2,000 0 0.1
18/03/2021
43.18
 16,300 37.76 44.02 37.76 0 100 -0.0
17/03/2021
42.33
 9,600 44.02 44.02 42.33 1,000 0 0.1
16/03/2021
44.02
 8,900 38.18 44.87 38.18 2,300 100 0.1
15/03/2021
43.18
 29,000 43.35 44.02 43.18 1,000 0 0.1
12/03/2021
42.33
 14,500 42.33 43.18 42.33 0 0 0
11/03/2021
41.48
 9,000 41.48 41.91 41.48 0 0 0
10/03/2021
40.64
 7,103 40.64 41.06 40.64 4,800 0 0.2
09/03/2021
40.64
 8,000 40.64 41.06 40.64 4,900 0 0.2
08/03/2021
40.64
 2,800 40.64 41.06 40.64 0 0 0
05/03/2021
40.64
 7,100 39.88 40.64 39.88 2,000 0 0.1
04/03/2021
40.21
 1,203 33.95 40.21 33.95 0 100 -0.0
03/03/2021
39.88
 3,200 39.88 39.88 39.88 3,200 0 0.2
02/03/2021
39.88
 3,178 40.64 40.64 39.88 0 0 0
01/03/2021
40.64
 800 39.79 40.64 39.79 0 0 0
26/02/2021
39.03
 200 40.64 40.64 39.03 0 0 0
25/02/2021
38.61
 0 38.61 38.61 38.61 0 0 0
24/02/2021
40.64
 300 34.63 40.64 34.63 0 100 -0.0
23/02/2021
40.64
 2,000 40.64 40.64 40.64 0 0 0
22/02/2021
40.64
 348 40.64 40.64 40.64 0 0 0
19/02/2021
38.94
 5,193 39.79 39.79 38.94 2,000 0 0.1
18/02/2021
39.79
 2,000 39.79 39.79 39.79 0 0 0
17/02/2021
38.94
 0 38.94 38.94 38.94 0 0 0
09/02/2021
38.94
 300 38.94 38.94 38.94 0 0 0
08/02/2021
38.94
 500 38.94 42.33 35.56 0 100 0
05/02/2021
38.94
 200 38.94 38.94 38.94 0 0 0
04/02/2021
38.94
 600 38.94 38.94 38.94 0 0 0
03/02/2021
43.77
 400 40.55 43.77 40.55 0 0 0
02/02/2021
38.10
 100 38.10 38.10 38.10 0 0 0
01/02/2021
34.71
 0 34.71 34.71 34.71 0 0 0
29/01/2021
34.71
 0 34.71 34.71 34.71 0 0 0
28/01/2021
34.71
 1,000 34.71 34.71 34.71 0 100 -0.0
27/01/2021
35.56
 3,500 36.40 36.40 35.56 0 100 -0.0
26/01/2021
38.18
 0 38.18 38.18 38.18 0 0 0
25/01/2021
38.10
 18,700 38.10 38.94 38.10 0 0 0
22/01/2021
38.69
 9,500 35.56 38.69 35.56 0 0 0
21/01/2021
33.70
 0 33.70 33.70 33.70 0 0 0
20/01/2021
33.70
 0 33.70 33.70 33.70 0 0 0
19/01/2021
33.86
 1,100 33.86 33.95 32.17 0 0 0
18/01/2021
34.80
 0 34.80 34.80 34.80 0 0 0
15/01/2021
34.80
 0 34.80 34.80 34.80 0 0 0
14/01/2021
34.80
 0 34.80 34.80 34.80 0 0 0
13/01/2021
34.88
 700 34.80 34.88 34.71 100 0 0.0
12/01/2021
34.71
 6,546 36.32 36.40 34.71 200 0 0.0
11/01/2021
34.71
 0 34.71 34.71 34.71 0 0 0
08/01/2021
34.71
 100 34.71 34.71 34.71 0 0 0
07/01/2021
34.71
 1,600 34.71 34.71 34.71 0 0 0
06/01/2021
34.63
 0 34.63 34.63 34.63 0 0 0
05/01/2021
34.63
 0 34.63 34.63 34.63 0 0 0
04/01/2021
33.86
 5,884 34.71 34.71 33.86 0 0 0
31/12/2020
34.71
 300 34.71 34.71 34.71 0 0 0
30/12/2020
34.71
 310 34.71 34.71 34.71 0 0 0
29/12/2020
33.19
 5 33.19 33.19 33.19 0 0 0
28/12/2020
33.86
 5,300 33.19 33.86 33.19 0 0 0
25/12/2020
33.19
 0 33.19 33.19 33.19 0 0 0
24/12/2020
33.19
 10 33.19 33.19 33.19 0 0 0
23/12/2020
33.19
 0 33.19 33.19 33.19 0 0 0
22/12/2020
33.19
 0 33.19 33.19 33.19 0 0 0
21/12/2020
33.19
 500 33.19 33.19 33.19 0 0 0
18/12/2020
33.44
 600 33.02 33.44 33.02 0 0 0
17/12/2020
33.44
 100 33.44 33.44 33.44 0 0 0
16/12/2020
32.93
 100 32.93 32.93 32.93 0 0 0
15/12/2020
30.05
 0 30.05 30.05 30.05 0 0 0
14/12/2020
30.05
 202 30.05 30.05 30.05 200 0 0.0
11/12/2020
32.17
 200 32.17 32.17 32.17 0 0 0
10/12/2020
32.17
 0 32.17 32.17 32.17 0 0 0
09/12/2020
32.17
 2 32.17 32.17 32.17 0 0 0
08/12/2020
32.17
 22,200 32.17 32.17 27.35 0 0 0
07/12/2020
32.17
 0 32.17 32.17 32.17 0 0 0
04/12/2020
32.17
 3,600 32.17 32.26 27.43 0 0 0
03/12/2020
32.26
 0 32.26 32.26 32.26 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2020
32.26
 0 32.26 32.26 32.26 0 0 0
01/12/2020
32.51
 600 32.10 32.51 32.10 0 0 0
30/11/2020
31.78
 200 32.51 32.51 27.05 0 0 0
27/11/2020
31.78
 100 31.78 31.78 31.78 0 0 0
26/11/2020
31.78
 0 31.78 31.78 31.78 0 0 0
25/11/2020
31.78
 0 31.78 31.78 31.78 0 0 0
24/11/2020
31.78
 5,200 31.78 31.78 31.78 0 0 0
23/11/2020
32.18
 0 32.18 32.18 32.18 0 0 0
20/11/2020
32.18
 0 32.18 32.18 32.18 0 0 0
19/11/2020
32.18
 11,082 32.18 32.18 32.18 0 0 0
18/11/2020
31.78
 1,400 31.78 31.78 31.78 0 0 0
17/11/2020
31.04
 2,700 30.96 31.04 30.96 0 0 0
16/11/2020
30.72
 2,800 30.96 30.96 30.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |