CTCP Sơn Hải Phòng (hpp)

64.90
2.70
(4.34%)
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
(2026-08-19) 		-5.10 -7.58% 23,300 -400 0.0
62.20
80
64.90
2 tháng
(2026-07-20) 		-3.50 -5.33% 57,900 -12,900 -0.9
62.20
80
64.90
3 tháng
(2026-06-22) 		-5.63 -8.29% 77,000 -13,600 -0.9
62.20
80
64.90
6 tháng
(2026-03-23) 		-5.19 -7.70% 207,200 -14,600 -1.0
55.91
80
64.90
12 tháng
(2025-09-23) 		-7.61 -10.90% 709,200 -61,300 -4.0
55.91
80
64.90
24 tháng
(2024-09-30) 		0.14 0.23% 1,429,870 91,501 8.9
50.89
81.20
64.90
36 tháng
(2023-10-04) 		15.10 32.07% 2,171,992 197,401 16.9
43.85
81.20
64.90
60 tháng
(2021-10-14) 		5.02 8.78% 6,636,072 504,701 32.1
33.87
81.20
64.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
43.39
 600 43.54 43.54 41.94 300 0 0.0
06/04/2023
42.40
 8,523 40.18 42.40 38.27 400 3,800 -0.2
05/04/2023
41.94
 604 44.16 44.16 41.94 500 0 0.0
04/04/2023
43.09
 1,500 43.16 43.16 41.56 100 0 0.0
03/04/2023
40.79
 0 40.79 40.79 40.79 0 0 0
31/03/2023
43.47
 7,900 42.63 43.47 42.02 7,500 0 0.4
30/03/2023
43.39
 3,502 41.10 45.07 40.41 2,300 0 0.1
29/03/2023
41.10
 2,800 40.49 41.10 39.34 1,100 0 0.1
28/03/2023
41.18
 3,100 40.95 41.18 40.26 200 0 0.0
27/03/2023
41.18
 1,800 39.19 41.18 39.04 300 0 0.0
24/03/2023
39.72
 5,503 39.72 41.18 39.72 5,000 0 0.3
23/03/2023
39.88
 4,900 39.65 39.88 39.65 1,900 0 0.1
22/03/2023
39.72
 100 39.72 39.72 39.72 0 0 0
21/03/2023
39.72
 700 39.72 39.72 39.72 0 0 0
20/03/2023
39.80
 200 38.96 39.80 38.96 0 0 0
17/03/2023
39.88
 600 39.88 39.88 39.88 0 0 0
16/03/2023
39.72
 1,700 39.88 39.88 39.11 100 0 0.0
15/03/2023
39.72
 2,700 39.72 39.72 39.72 1,000 0 0.1
14/03/2023
39.72
 500 39.72 39.72 39.72 0 0 0
13/03/2023
39.72
 0 39.72 39.72 39.72 0 0 0
10/03/2023
39.88
 1,700 40.03 40.03 39.27 100 0 0.0
09/03/2023
39.72
 200 39.72 39.72 39.72 0 0 0
08/03/2023
39.04
 500 40.18 40.18 39.04 0 0 0
07/03/2023
39.04
 4,100 39.57 39.57 38.96 0 0 0
06/03/2023
39.72
 3,300 40.72 40.72 39.72 0 0 0
03/03/2023
40.79
 0 40.79 40.79 40.79 0 0 0
02/03/2023
40.79
 100 40.79 40.79 40.79 0 0 0
01/03/2023
40.72
 200 39.50 40.72 39.50 100 0 0.0
28/02/2023
40.87
 0 40.87 40.87 40.87 0 0 0
27/02/2023
40.87
 0 40.87 40.87 40.87 0 0 0
24/02/2023
40.87
 0 40.87 40.87 40.87 0 0 0
23/02/2023
40.87
 400 40.87 40.87 40.87 0 0 0
22/02/2023
41.79
 1,000 40.72 41.79 40.72 100 0 0.0
21/02/2023
40.79
 500 40.79 40.79 40.79 0 0 0
20/02/2023
40.79
 500 40.87 40.87 40.79 100 0 0.0
17/02/2023
39.50
 700 40.95 40.95 38.96 100 0 0.0
16/02/2023
41.02
 2,100 40.34 41.25 37.97 200 0 0.0
15/02/2023
41.25
 700 41.56 41.56 41.18 0 0 0
14/02/2023
41.10
 100 41.10 41.10 41.10 0 0 0
13/02/2023
41.48
 500 40.49 41.94 40.49 200 0 0.0
10/02/2023
42.02
 1,100 42.32 42.32 41.94 0 0 0
09/02/2023
42.32
 504 41.79 42.32 41.79 400 0 0.0
08/02/2023
41.41
 1,700 39.80 41.41 38.96 700 0 0.0
07/02/2023
41.79
 200 41.79 41.79 41.79 0 0 0
06/02/2023
41.86
 500 42.09 42.09 41.25 400 0 0.0
03/02/2023
42.02
 9,500 43.09 43.09 40.49 900 0 0.0
02/02/2023
43.09
 1,400 42.02 43.16 39.72 200 0 0.0
01/02/2023
42.93
 600 43.93 43.93 42.93 100 0 0.0
31/01/2023
44.69
 2,700 40.49 44.69 40.49 1,700 0 0.1
30/01/2023
45.07
 200 45.07 45.07 45.07 0 0 0
27/01/2023
45.00
 3,200 41.71 45.00 41.71 3,200 2,000 0.1
26/01/2023
49.12
 0 49.12 49.12 49.12 0 0 0
25/01/2023
49.12
 0 49.12 49.12 49.12 0 0 0
24/01/2023
49.12
 0 49.12 49.12 49.12 0 0 0
23/01/2023
49.12
 0 49.12 49.12 49.12 0 0 0
20/01/2023
49.12
 0 49.12 49.12 49.12 0 0 0
19/01/2023
41.86
 7,200 42.70 45.07 38.66 1,100 4,000 -0.1
18/01/2023
42.55
 500 41.25 42.55 41.25 300 0 0.0
17/01/2023
43.77
 0 43.77 43.77 43.77 0 0 0
16/01/2023
43.77
 0 43.77 43.77 43.77 0 0 0
13/01/2023
43.77
 0 43.77 43.77 43.77 0 0 0
12/01/2023
43.77
 0 43.77 43.77 43.77 0 0 0
11/01/2023
43.77
 100 43.77 43.77 43.77 100 0 0.0
10/01/2023
43.62
 1,704 44.16 44.16 40.26 100 0 0.0
09/01/2023
44.69
 7,909 44.92 44.92 40.79 200 0 0.0
06/01/2023
45.00
 3,500 41.18 45.38 40.95 100 0 0.0
05/01/2023
45.15
 14,800 45.23 45.68 40.72 13,800 0 0.8
04/01/2023
45.30
 1,800 45.45 45.45 45.15 100 0 0.0
03/01/2023
45.23
 3,000 45.45 45.84 39.95 1,200 0 0.1
30/12/2022
44.77
 2,501 44.23 44.77 44.23 400 0 0.0
29/12/2022
44.31
 12,300 42.78 45.07 41.41 10,700 0 0.6
28/12/2022
42.70
 1,413 41.94 42.70 41.79 1,400 0 0.1
27/12/2022
41.79
 2,401 41.25 41.79 41.25 400 0 0.0
26/12/2022
41.25
 5,200 41.56 41.63 39.88 4,500 0 0.2
23/12/2022
41.56
 1,200 39.72 41.71 39.72 900 0 0.0
22/12/2022
40.26
 3,220 41.18 41.63 40.26 1,200 0 0.1
21/12/2022
42.02
 13,000 39.72 42.02 39.72 9,600 0 0.5
20/12/2022
39.95
 3,400 39.50 40.11 38.35 2,400 0 0.1
19/12/2022
39.57
 500 39.50 39.57 39.50 500 0 0.0
16/12/2022
38.20
 3,100 38.20 39.72 38.20 3,100 0 0.2
15/12/2022
38.20
 4,400 37.89 38.81 37.89 2,600 0 0.1
14/12/2022
38.20
 13,900 39.72 39.72 37.66 12,300 0 0.6
13/12/2022
38.43
 4,600 37.43 41.25 37.43 3,200 0 0.2
12/12/2022
37.51
 0 37.51 37.51 37.51 0 0 0
09/12/2022
37.51
 2,000 37.51 37.51 37.51 0 0 0
08/12/2022
36.67
 3,480 37.74 37.74 36.67 100 0 0.0
07/12/2022
38.04
 500 39.04 39.04 37.05 200 0 0.0
06/12/2022
37.82
 800 39.27 39.27 37.82 100 0 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2022
38.81
 3,800 39.65 39.65 35.68 200 0 0.0
02/12/2022
38.88
 500 38.88 38.88 38.88 100 0 0.0
01/12/2022
38.88
 2,750 39.48 39.48 37.46 200 0 0.0
30/11/2022
38.88
 11,100 38.66 38.88 38.59 10,100 0 0.5
29/11/2022
38.88
 2,500 38.74 38.88 38.66 2,500 0 0.1
28/11/2022
38.21
 100 38.21 38.21 38.21 100 0 0.0
25/11/2022
36.04
 2,200 35.96 39.11 35.96 0 0 0
24/11/2022
38.88
 310 35.36 38.88 35.36 200 0 0.0
23/11/2022
38.96
 120 38.96 38.96 38.96 0 0 0
22/11/2022
41.21
 4,400 39.26 41.58 39.18 4,300 0 0.2
21/11/2022
39.18
 400 34.54 39.41 34.54 300 100 0.0
18/11/2022
36.34
 24,500 37.09 39.48 36.34 19,400 0 1.0

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