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)
03/02/2020
25.02
 1,900 25.02 25.02 25.02 0 0 0
31/01/2020
25.02
 0 25.02 25.02 25.02 0 0 0
30/01/2020
25.02
 0 25.02 25.02 25.02 0 0 0
22/01/2020
25.02
 100 25.02 25.02 25.02 0 0 0
21/01/2020
21.97
 2,800 23.77 25.02 21.97 0 0 0
20/01/2020
25.02
 2,390 23.45 25.02 23.45 0 0 0
17/01/2020
25.02
 1,100 25.02 25.02 25.02 0 0 0
16/01/2020
25.02
 1,000 25.02 25.02 25.02 0 0 0
15/01/2020
25.02
 0 25.02 25.02 25.02 0 0 0
14/01/2020
25.02
 1,000 25.02 25.02 25.02 0 0 0
13/01/2020
24.08
 0 24.08 24.08 24.08 0 0 0
10/01/2020
24.08
 0 24.08 24.08 24.08 0 0 0
09/01/2020
24.08
 0 24.08 24.08 24.08 0 0 0
08/01/2020
24.08
 0 24.08 24.08 24.08 0 0 0
07/01/2020
24.08
 0 24.08 24.08 24.08 0 0 0
06/01/2020
24.08
 810 24.23 24.23 24.08 0 0 0
03/01/2020
23.69
 0 23.69 23.69 23.69 0 0 0
02/01/2020
23.69
 0 23.69 23.69 23.69 0 0 0
31/12/2019
23.69
 10 23.69 23.69 23.69 0 10 -0.0
30/12/2019
23.45
 7,500 23.84 23.84 23.45 0 4,500 -0.1
27/12/2019
23.84
 2,000 23.84 23.84 22.67 0 0 0
26/12/2019
23.84
 2,400 23.84 23.84 23.84 0 2,400 -0.1
25/12/2019
23.84
 5,100 23.84 24.23 23.84 0 5,100 -0.2
24/12/2019
23.84
 3,000 23.84 23.84 23.84 0 3,000 -0.1
23/12/2019
23.84
 1,500 23.84 23.84 23.84 0 0 0
20/12/2019
23.84
 0 23.84 23.84 23.84 0 0 0
19/12/2019
23.84
 500 23.84 23.84 23.84 0 0 0
18/12/2019
24.31
 0 24.31 24.31 24.31 0 0 0
17/12/2019
24.31
 0 24.31 24.31 24.31 0 0 0
16/12/2019
24.31
 0 24.31 24.31 24.31 0 0 0
13/12/2019
24.31
 0 24.31 24.31 24.31 0 0 0
12/12/2019
24.63
 3,500 24.00 24.63 24.00 3,500 0 0.1
11/12/2019
24.23
 0 24.23 24.23 24.23 0 0 0
10/12/2019
24.23
 0 24.23 24.23 24.23 0 0 0
09/12/2019
24.23
 0 24.23 24.23 24.23 0 0 0
06/12/2019
24.23
 0 24.23 24.23 24.23 0 0 0
05/12/2019
24.23
 0 24.23 24.23 24.23 0 0 0
04/12/2019
24.23
 1,000 24.23 24.23 24.23 0 0 0
03/12/2019
24.23
 400 24.23 24.23 24.23 0 0 0
02/12/2019
24.86
 0 24.86 24.86 24.86 0 0 0
29/11/2019
24.86
 0 24.86 24.86 24.86 0 0 0
28/11/2019
24.86
 0 24.86 24.86 24.86 0 0 0
27/11/2019
24.86
 0 24.86 24.86 24.86 0 0 0
26/11/2019
24.86
 0 24.86 24.86 24.86 0 0 0
25/11/2019
24.63
 1,900 25.02 25.02 24.63 0 0 0
22/11/2019
24.63
 0 24.63 24.63 24.63 0 0 0
21/11/2019
24.63
 3,578 24.70 24.70 21.34 0 0 0
20/11/2019
25.02
 1,200 25.09 25.09 25.02 0 0 0
19/11/2019
25.80
 2,200 25.02 25.80 25.02 0 0 0
18/11/2019
25.56
 100 25.56 25.56 25.56 0 0 0
15/11/2019
25.49
 0 25.49 25.49 25.49 0 0 0
14/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2019
25.49
 0 25.49 25.49 25.49 0 0 0
13/11/2019
25.80
 5,700 25.50 25.80 25.42 0 0 0
12/11/2019
25.42
 1,610 25.05 25.42 21.16 0 0 0
11/11/2019
24.83
 500 24.83 24.83 23.93 0 0 0
08/11/2019
24.83
 0 24.83 24.83 24.83 0 0 0
07/11/2019
24.83
 0 24.83 24.83 24.83 0 0 0
06/11/2019
24.83
 0 24.83 24.83 24.83 0 0 0
05/11/2019
24.83
 0 24.83 24.83 24.83 0 0 0
04/11/2019
24.83
 0 24.83 24.83 24.83 0 0 0
01/11/2019
24.83
 1,600 24.83 24.83 24.83 0 0 0
31/10/2019
24.83
 0 24.83 24.83 24.83 0 0 0
30/10/2019
24.83
 0 24.83 24.83 24.83 0 0 0
29/10/2019
24.83
 0 24.83 24.83 24.83 0 0 0
28/10/2019
24.83
 4,200 24.83 24.83 24.83 0 0 0
25/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
24/10/2019
24.68
 800 24.68 24.68 24.68 0 0 0
23/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
22/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
21/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
18/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
17/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
16/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
15/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
14/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
11/10/2019
24.68
 2,500 24.68 26.17 24.68 0 0 0
10/10/2019
24.68
 23 24.68 24.68 24.68 0 0 0
09/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
08/10/2019
24.68
 100 24.68 24.68 24.68 0 0 0
07/10/2019
24.30
 0 24.30 24.30 24.30 0 0 0
04/10/2019
24.30
 84 24.30 24.30 24.30 0 0 0
03/10/2019
24.08
 1,100 26.84 26.84 24.08 0 0 0
02/10/2019
23.93
 0 23.93 23.93 23.93 0 0 0
01/10/2019
23.93
 0 23.93 23.93 23.93 0 0 0
30/09/2019
23.93
 1,500 23.93 23.93 23.93 0 0 0
27/09/2019
23.85
 7,000 23.93 23.93 23.85 0 0 0
26/09/2019
23.85
 0 23.85 23.85 23.85 0 0 0
25/09/2019
23.85
 1,400 23.85 23.85 23.18 0 0 0
24/09/2019
23.85
 5,600 23.55 23.93 23.55 0 0 0
23/09/2019
23.26
 0 23.26 23.26 23.26 0 0 0
20/09/2019
23.26
 0 23.26 23.26 23.26 0 0 0
19/09/2019
23.26
 900 23.55 23.55 23.26 0 0 0
18/09/2019
23.33
 0 23.33 23.33 23.33 0 0 0
17/09/2019
23.55
 4,200 23.55 23.55 23.18 0 0 0
16/09/2019
23.41
 0 23.41 23.41 23.41 0 0 0
13/09/2019
23.55
 1,300 23.18 23.55 23.18 0 0 0
12/09/2019
23.18
 1,600 23.18 23.18 23.18 0 0 0
11/09/2019
23.18
 0 23.18 23.18 23.18 0 0 0
10/09/2019
23.11
 3,000 23.18 23.18 23.11 0 0 0
09/09/2019
23.03
 200 23.03 23.03 19.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |