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)
13/11/2020
28.60
 600 31.53 31.53 28.60 0 0 0
12/11/2020
31.53
 3,900 32.18 32.59 31.53 0 0 0
11/11/2020
31.78
 4,910 30.96 31.78 30.15 0 0 0
10/11/2020
30.15
 0 30.15 30.15 30.15 0 0 0
09/11/2020
30.15
 100 30.15 30.15 30.15 0 0 0
06/11/2020
29.66
 0 29.66 29.66 29.66 0 0 0
05/11/2020
29.66
 0 29.66 29.66 29.66 0 0 0
04/11/2020
29.66
 0 29.66 29.66 29.66 0 0 0
03/11/2020
29.66
 0 29.66 29.66 29.66 0 0 0
02/11/2020
29.66
 0 29.66 29.66 29.66 0 0 0
30/10/2020
29.66
 300 29.66 29.66 29.66 0 0 0
29/10/2020
29.41
 1,000 29.41 29.41 29.41 0 0 0
28/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
27/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
26/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
23/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
22/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
21/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
20/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
19/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
16/10/2020
29.82
 400 29.82 29.82 29.82 0 0 0
15/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
14/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
13/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
12/10/2020
29.82
 2,000 29.82 29.82 29.82 0 0 0
09/10/2020
30.96
 600 30.96 30.96 30.96 600 0 0.0
08/10/2020
30.88
 100 30.88 30.88 30.88 0 0 0
07/10/2020
29.74
 0 29.74 29.74 29.74 0 0 0
06/10/2020
29.74
 600 29.74 29.74 29.74 0 0 0
05/10/2020
29.74
 700 29.74 29.74 29.74 0 0 0
02/10/2020
29.74
 0 29.74 29.74 29.74 0 0 0
01/10/2020
29.74
 0 29.74 29.74 29.74 0 0 0
30/09/2020
29.74
 200 29.74 29.74 29.74 0 0 0
29/09/2020
29.41
 0 29.41 29.41 29.41 0 0 0
28/09/2020
29.41
 0 29.41 29.41 29.41 0 0 0
25/09/2020
29.41
 0 29.41 29.41 29.41 0 0 0
24/09/2020
29.41
 1,000 29.41 29.41 29.41 0 0 0
23/09/2020
30.15
 100 30.15 30.15 30.15 0 0 0
22/09/2020
30.15
 0 30.15 30.15 30.15 0 0 0
21/09/2020
30.15
 1 30.15 30.15 30.15 0 0 0
18/09/2020
30.15
 300 30.15 30.15 30.15 0 0 0
17/09/2020
29.58
 600 29.74 29.74 29.58 0 0 0
16/09/2020
29.74
 300 29.50 29.74 29.50 0 0 0
15/09/2020
29.74
 6,300 29.33 29.74 29.33 0 0 0
14/09/2020
29.33
 0 29.33 29.33 29.33 0 0 0
11/09/2020
29.41
 400 29.33 29.41 29.33 0 0 0
10/09/2020
29.33
 400 29.74 29.74 29.33 0 0 0
09/09/2020
28.93
 5,200 28.93 28.93 28.93 0 0 0
08/09/2020
28.93
 1,600 28.68 28.93 28.68 0 0 0
07/09/2020
28.60
 100 28.60 28.60 28.60 0 0 0
04/09/2020
29.82
 2,600 28.93 29.82 28.93 0 0 0
03/09/2020
28.52
 300 28.52 28.52 25.34 0 0 0
01/09/2020
29.74
 109 29.74 29.74 24.93 0 0 0
31/08/2020
29.25
 0 29.25 29.25 29.25 0 0 0
28/08/2020
29.25
 600 29.25 29.25 29.25 0 0 0
27/08/2020
28.93
 0 28.93 28.93 28.93 0 0 0
26/08/2020
28.93
 701 28.93 28.93 28.93 0 0 0
25/08/2020
28.93
 200 28.93 28.93 28.93 0 0 0
24/08/2020
28.93
 0 28.93 28.93 28.93 0 0 0
21/08/2020
28.93
 0 28.93 28.93 28.93 0 0 0
20/08/2020
28.93
 100 28.93 28.93 28.93 0 0 0
19/08/2020
28.93
 2,400 28.93 28.93 28.93 0 400 -0.0
18/08/2020
28.76
 0 28.76 28.76 28.76 0 0 0
17/08/2020
29.33
 800 24.93 29.33 24.93 0 100 -0.0
14/08/2020
29.33
 100 29.33 29.33 29.33 0 0 0
13/08/2020
28.93
 0 28.93 28.93 28.93 0 0 0
12/08/2020
28.93
 26,100 28.52 28.93 28.52 500 0 0.0
11/08/2020
28.52
 0 28.52 28.52 28.52 0 0 0
10/08/2020
28.93
 1,900 28.52 28.93 28.52 0 0 0
07/08/2020
32.02
 100 32.02 32.02 32.02 0 0 0
06/08/2020
28.93
 700 28.93 28.93 28.93 0 0 0
05/08/2020
28.93
 10 28.93 28.93 28.93 0 0 0
04/08/2020
28.93
 42,600 29.09 29.09 28.60 0 0 0
03/08/2020
27.70
 13,200 29.25 29.25 27.70 0 0 0
31/07/2020
28.52
 1,200 28.52 28.52 28.52 0 0 0
30/07/2020
28.52
 2,600 27.70 28.52 27.70 0 0 0
29/07/2020
29.09
 0 29.09 29.09 29.09 0 0 0
28/07/2020
28.93
 2,200 29.17 29.17 28.93 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2020
29.17
 2,100 29.33 29.33 29.17 0 0 0
24/07/2020
28.93
 0 28.93 28.93 28.93 0 0 0
23/07/2020
28.93
 5,700 28.93 28.93 28.93 0 0 0
22/07/2020
28.93
 1,000 28.93 28.93 28.93 0 0 0
21/07/2020
28.93
 0 28.93 28.93 28.93 0 0 0
20/07/2020
28.93
 300 28.93 28.93 28.93 0 0 0
17/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
16/07/2020
28.85
 100 28.85 28.85 28.85 0 0 0
15/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
14/07/2020
28.85
 100 28.85 28.85 28.85 0 0 0
13/07/2020
28.38
 0 28.38 28.38 28.38 0 0 0
10/07/2020
28.38
 0 28.38 28.38 28.38 0 0 0
09/07/2020
28.53
 2,000 28.14 28.53 28.14 0 0 0
08/07/2020
27.75
 646 27.75 27.75 27.75 0 0 0
07/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
06/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
03/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
02/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
01/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
30/06/2020
28.85
 100 28.85 28.85 28.85 0 0 0
29/06/2020
27.36
 700 28.07 28.07 27.36 0 0 0
26/06/2020
28.14
 0 28.14 28.14 28.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |