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)
17/11/2022
37.01
 12,100 37.01 37.01 34.46 5,300 0 0.3
16/11/2022
33.87
 19,700 33.72 38.29 33.72 16,500 0 0.8
15/11/2022
37.61
 1 37.61 37.61 37.61 0 0 0
14/11/2022
37.61
 103 37.61 37.61 37.61 100 0 0.0
11/11/2022
34.61
 300 37.84 37.84 34.61 100 0 0.0
10/11/2022
36.79
 6,000 38.59 38.59 36.71 500 0 0.0
09/11/2022
39.26
 4,411 39.26 39.71 37.46 2,100 0 0.1
08/11/2022
38.96
 9,309 39.48 39.48 38.21 7,000 0 0.4
07/11/2022
38.21
 10,600 40.08 40.08 38.21 100 0 0.0
04/11/2022
39.63
 7,400 39.56 39.63 38.96 100 0 0.0
03/11/2022
39.48
 1,200 41.51 41.51 39.33 100 0 0.0
02/11/2022
40.91
 4,300 41.96 41.96 38.96 200 0 0.0
01/11/2022
40.61
 200 40.61 40.61 40.61 0 0 0
31/10/2022
41.88
 100 41.88 41.88 41.88 100 0 0.0
28/10/2022
41.21
 515 41.51 41.51 39.11 0 0 0
27/10/2022
40.08
 6,000 40.31 40.46 38.96 0 0 0
26/10/2022
40.46
 3,000 38.59 41.51 38.21 1,000 0 0.1
25/10/2022
41.21
 200 41.81 41.81 41.21 100 0 0.0
24/10/2022
39.56
 4,000 41.58 41.58 38.96 1,400 0 0.1
21/10/2022
39.86
 1,900 40.31 40.31 39.86 0 0 0
20/10/2022
41.06
 200 42.63 42.63 41.06 100 0 0.0
19/10/2022
41.21
 3,700 42.48 42.48 40.08 800 600 0.0
18/10/2022
41.21
 376 42.71 42.71 41.21 100 0 0.0
17/10/2022
42.18
 3,400 42.63 42.63 39.71 2,400 0 0.1
14/10/2022
41.96
 1,100 42.26 42.26 41.58 1,000 0 0.1
13/10/2022
41.51
 1,500 42.71 42.71 40.46 500 0 0.0
12/10/2022
41.58
 2,900 41.66 41.66 40.31 1,400 0 0.1
11/10/2022
41.81
 8,000 41.58 42.56 38.81 2,700 0 0.2
10/10/2022
41.88
 1,300 42.63 42.63 41.88 0 0 0
07/10/2022
42.03
 1,900 42.71 42.71 39.71 100 0 0.0
06/10/2022
41.21
 3,200 41.96 41.96 41.21 1,000 0 0.1
05/10/2022
42.71
 1,700 41.88 42.71 41.88 400 0 0.0
04/10/2022
40.46
 3,800 41.96 42.33 40.46 0 0 0
03/10/2022
42.78
 800 42.71 42.78 42.41 100 0 0.0
30/09/2022
44.58
 13,000 44.80 44.80 42.33 10,200 0 0.6
29/09/2022
43.08
 5,701 44.20 45.33 43.08 2,800 0 0.2
28/09/2022
44.50
 2,600 44.88 44.88 43.23 500 0 0.0
27/09/2022
44.95
 3,610 45.25 45.25 43.53 1,200 0 0.1
26/09/2022
45.70
 4,800 43.98 45.70 43.46 2,600 0 0.2
23/09/2022
44.95
 6,500 44.43 44.95 43.98 400 0 0.0
22/09/2022
44.43
 0 44.43 44.43 44.43 0 0 0
21/09/2022
44.80
 200 43.98 44.80 43.98 100 0 0.0
20/09/2022
44.28
 6,419 44.95 44.95 44.20 900 0 0.1
19/09/2022
45.70
 100 45.70 45.70 45.70 100 0 0.0
16/09/2022
45.03
 1,200 45.10 45.10 45.03 0 0 0
15/09/2022
46.30
 4,050 44.95 46.45 44.95 1,200 0 0.1
14/09/2022
45.70
 800 45.18 45.70 45.18 300 0 0.0
13/09/2022
45.70
 1,100 45.40 46.30 45.33 500 0 0.0
12/09/2022
45.70
 600 45.70 45.70 45.70 600 0 0.0
09/09/2022
46.68
 4,200 45.78 46.68 45.70 1,100 0 0.1
08/09/2022
45.78
 1,700 45.70 45.78 45.70 0 0 0
07/09/2022
45.33
 2,800 46.75 46.75 45.33 100 0 0.0
06/09/2022
45.85
 3,000 45.70 46.75 45.70 100 0 0.0
05/09/2022
45.85
 800 45.85 46.68 45.85 0 0 0
31/08/2022
46.68
 26,700 45.93 48.55 45.93 14,100 0 0.9
30/08/2022
46.00
 1,300 45.93 46.00 45.70 300 0 0.0
29/08/2022
45.70
 2,300 46.30 46.30 45.33 200 0 0.0
26/08/2022
45.70
 4,400 45.70 45.70 45.40 0 0 0
25/08/2022
45.70
 5,300 45.70 45.70 45.40 100 0 0.0
24/08/2022
45.55
 900 45.78 45.78 45.55 0 0 0
23/08/2022
45.55
 5,600 45.18 46.45 45.18 0 0 0
22/08/2022
46.38
 500 45.10 46.38 45.10 100 0 0.0
19/08/2022
46.45
 1,300 45.63 46.45 45.63 1,000 0 0.1
18/08/2022
46.53
 1,500 46.68 46.68 45.55 200 0 0.0
17/08/2022
46.68
 300 45.78 46.68 45.78 100 0 0.0
16/08/2022
46.75
 1,400 46.68 46.83 46.45 100 0 0.0
15/08/2022
46.38
 1,400 45.48 46.83 45.48 600 0 0.0
12/08/2022
46.53
 4,300 45.18 46.53 45.10 100 0 0.0
11/08/2022
46.30
 3,900 45.10 46.38 45.03 200 0 0.0
10/08/2022
44.95
 1,055 44.88 46.60 44.88 100 0 0.0
09/08/2022
46.38
 5,472 45.48 46.38 45.33 100 200 0.0
08/08/2022
45.70
 3,800 45.40 46.60 45.33 100 0 0.0
05/08/2022
46.90
 100 46.90 46.90 46.90 100 0 0.0
04/08/2022
45.78
 500 45.78 45.78 45.78 0 0 0
03/08/2022
45.63
 6,700 45.40 47.05 45.40 100 0 0.0
02/08/2022
47.20
 1,400 45.40 47.20 45.10 100 0 0.0
01/08/2022
45.93
 1,500 47.80 48.33 45.93 400 0 0.0
29/07/2022
50.95
 20,400 44.95 50.95 44.95 20,000 0 1.3
28/07/2022
45.85
 6,300 46.00 46.00 44.20 2,200 0 0.1
27/07/2022
46.00
 900 45.33 46.08 45.33 100 0 0.0
26/07/2022
45.78
 0 45.78 45.78 45.78 0 0 0
25/07/2022
44.43
 3,600 46.08 46.08 44.28 100 0 0.0
22/07/2022
45.63
 1,710 45.70 45.70 42.41 0 0 0
21/07/2022
46.45
 10 46.45 46.45 46.45 0 0 0
20/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/07/2022
46.45
 100 46.45 46.45 46.45 100 0 0.0
19/07/2022
45.18
 100 45.18 45.18 45.18 100 0 0.0
18/07/2022
45.25
 2,951 45.69 45.69 43.20 200 0 0.0
15/07/2022
43.57
 9,100 44.52 44.52 43.57 100 0 0.0
14/07/2022
43.50
 3,400 45.32 45.32 43.50 100 0 0.0
13/07/2022
43.35
 1,100 45.69 45.69 43.35 100 0 0.0
12/07/2022
44.59
 1,900 42.77 44.59 42.47 100 0 0.0
11/07/2022
45.32
 20 45.32 45.32 45.32 0 0 0
08/07/2022
45.32
 100 45.32 45.32 45.32 100 0 0.0
07/07/2022
43.50
 100 43.50 43.50 43.50 0 0 0
06/07/2022
44.59
 4,578 44.59 44.59 44.59 0 0 0
05/07/2022
44.67
 2,120 44.67 44.67 44.67 0 0 0
04/07/2022
45.54
 140 45.54 45.54 45.54 100 0 0.0
01/07/2022
44.81
 7,300 45.62 45.62 43.86 200 0 0.0
30/06/2022
46.06
 9,220 44.52 46.06 43.50 3,000 0 0.2
29/06/2022
44.59
 13,100 44.59 44.89 43.13 600 0 0.0

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