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)
25/06/2020
28.14
 100 28.14 28.14 28.14 0 0 0
24/06/2020
28.14
 0 28.14 28.14 28.14 0 0 0
23/06/2020
28.14
 1,000 28.14 28.14 28.14 0 0 0
22/06/2020
27.91
 50 27.91 27.91 27.91 0 0 0
19/06/2020
27.44
 300 28.85 28.85 27.44 0 0 0
18/06/2020
27.36
 4,300 28.77 28.77 27.36 0 0 0
17/06/2020
27.60
 207 27.60 27.60 27.60 6 200 -0.0
16/06/2020
27.36
 100 27.36 27.36 27.36 0 0 0
15/06/2020
28.77
 50 28.77 28.77 28.77 0 0 0
12/06/2020
28.77
 401 28.77 28.77 28.77 0 0 0
11/06/2020
28.93
 20,456 28.93 28.93 28.93 0 0 0
10/06/2020
28.93
 32 28.93 28.93 28.93 10 0 0.0
09/06/2020
28.93
 1,000 28.93 28.93 28.93 0 0 0
08/06/2020
29.71
 400 29.32 29.71 29.32 0 0 0
05/06/2020
29.32
 1,532 29.32 29.32 29.32 0 0 0
04/06/2020
30.49
 1,000 30.49 30.49 30.49 0 0 0
03/06/2020
30.10
 8,000 28.93 30.10 28.93 0 0 0
02/06/2020
29.32
 5,200 28.53 29.32 28.53 0 0 0
01/06/2020
28.30
 1,000 28.30 28.30 28.30 0 0 0
29/05/2020
28.14
 0 28.14 28.14 28.14 0 0 0
28/05/2020
28.14
 0 28.14 28.14 28.14 0 0 0
27/05/2020
28.14
 3,078 28.14 28.14 28.14 0 0 0
26/05/2020
28.14
 421 28.14 28.14 28.14 0 0 0
25/05/2020
28.53
 300 27.91 28.53 27.91 0 0 0
22/05/2020
28.53
 500 28.53 28.53 28.53 0 0 0
21/05/2020
28.53
 849 28.93 28.93 28.53 0 0 0
20/05/2020
28.93
 550 28.93 28.93 28.93 0 0 0
19/05/2020
27.36
 1,300 28.14 28.14 27.36 0 0 0
18/05/2020
27.52
 4,100 27.36 27.52 27.36 0 0 0
15/05/2020
30.02
 100 30.02 30.02 30.02 0 0 0
14/05/2020
28.38
 100 28.38 28.38 28.38 0 0 0
13/05/2020
27.36
 3,700 28.53 28.53 27.05 0 0 0
12/05/2020
28.53
 0 28.53 28.53 28.53 0 0 0
11/05/2020
28.53
 100 28.53 28.53 28.53 0 0 0
08/05/2020
32.76
 0 32.76 32.76 32.76 0 0 0
07/05/2020
32.76
 0 32.76 32.76 32.76 0 0 0
06/05/2020
32.76
 0 32.76 32.76 32.76 0 0 0
05/05/2020
29.24
 200 36.20 36.20 29.24 0 0 0
04/05/2020
31.58
 0 31.58 31.58 31.58 0 0 0
29/04/2020
31.58
 100 31.58 31.58 31.58 0 0 0
28/04/2020
29.24
 700 31.19 31.19 29.24 0 0 0
27/04/2020
31.19
 100 31.19 31.19 31.19 0 0 0
24/04/2020
28.46
 3,500 28.46 28.46 28.46 0 0 0
23/04/2020
33.46
 100 33.46 33.46 33.46 0 0 0
22/04/2020
29.24
 3,900 33.46 33.46 29.24 0 0 0
21/04/2020
28.14
 700 35.80 35.80 28.14 0 0 0
20/04/2020
32.76
 100 32.76 32.76 32.76 0 0 0
17/04/2020
29.24
 1,600 29.24 29.24 29.24 0 0 0
16/04/2020
34.40
 100 34.40 34.40 34.40 0 0 0
15/04/2020
30.57
 300 30.57 30.57 30.57 0 0 0
14/04/2020
35.88
 0 35.88 35.88 35.88 0 0 0
13/04/2020
35.88
 0 35.88 35.88 35.88 0 0 0
10/04/2020
35.88
 0 35.88 35.88 35.88 0 0 0
09/04/2020
35.88
 100 35.88 35.88 35.88 0 0 0
08/04/2020
32.60
 400 31.27 32.60 31.27 0 0 0
07/04/2020
27.28
 13,100 27.28 30.41 27.28 0 0 0
06/04/2020
32.05
 100 32.05 32.05 32.05 0 0 0
03/04/2020
28.07
 0 28.07 28.07 28.07 0 0 0
01/04/2020
28.07
 100 28.07 28.07 28.07 0 0 0
31/03/2020
27.83
 600 28.07 28.07 23.22 0 0 0
30/03/2020
26.11
 600 26.11 26.11 26.11 0 0 0
27/03/2020
28.53
 1,600 28.61 35.02 28.53 0 0 0
26/03/2020
33.54
 100 33.54 33.54 33.54 0 0 0
25/03/2020
39.40
 100 39.40 39.40 39.40 0 0 0
24/03/2020
36.35
 0 36.35 36.35 36.35 0 0 0
23/03/2020
36.35
 100 36.35 36.35 36.35 0 0 0
20/03/2020
31.74
 520 31.74 31.74 31.74 0 0 0
19/03/2020
37.29
 35 37.29 37.29 37.29 0 0 0
18/03/2020
37.29
 75 37.29 37.29 37.29 0 0 0
17/03/2020
37.29
 20 37.29 37.29 37.29 0 0 0
16/03/2020
37.29
 20 37.29 37.29 37.29 0 0 0
13/03/2020
37.29
 0 37.29 37.29 37.29 0 0 0
12/03/2020
37.29
 0 37.29 37.29 37.29 0 0 0
11/03/2020
37.29
 0 37.29 37.29 37.29 0 0 0
10/03/2020
37.29
 0 37.29 37.29 37.29 0 0 0
09/03/2020
37.29
 70 37.29 37.29 37.29 0 0 0
06/03/2020
37.29
 100 37.29 37.29 37.29 0 0 0
05/03/2020
35.88
 0 35.88 35.88 35.88 0 0 0
04/03/2020
35.88
 0 35.88 35.88 35.88 0 0 0
03/03/2020
35.88
 0 35.88 35.88 35.88 0 0 0
02/03/2020
35.88
 0 35.88 35.88 35.88 0 0 0
28/02/2020
35.88
 0 35.88 35.88 35.88 0 0 0
27/02/2020
35.88
 0 35.88 35.88 35.88 0 0 0
26/02/2020
35.88
 0 35.88 35.88 35.88 0 0 0
25/02/2020
35.88
 0 35.88 35.88 35.88 0 0 0
24/02/2020
35.88
 0 35.88 35.88 35.88 0 0 0
21/02/2020
35.88
 100 35.88 35.88 35.88 0 0 0
20/02/2020
33.77
 0 33.77 33.77 33.77 0 0 0
19/02/2020
33.77
 100 33.77 33.77 33.77 0 0 0
18/02/2020
29.63
 0 29.63 29.63 29.63 0 0 0
17/02/2020
29.63
 0 29.63 29.63 29.63 0 0 0
14/02/2020
29.63
 0 29.63 29.63 29.63 0 0 0
13/02/2020
29.63
 32 29.63 29.63 29.63 0 0 0
12/02/2020
29.63
 0 29.63 29.63 29.63 0 0 0
11/02/2020
29.63
 300 29.63 29.63 29.63 200 0 0.0
10/02/2020
25.88
 0 25.88 25.88 25.88 0 0 0
07/02/2020
28.14
 398 21.26 28.14 21.26 0 0 0
06/02/2020
25.02
 0 25.02 25.02 25.02 0 0 0
05/02/2020
25.02
 0 25.02 25.02 25.02 0 0 0
04/02/2020
25.02
 0 25.02 25.02 25.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |