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)
27/01/2022
51.61
 820 51.17 51.61 50.88 200 0 0.0
26/01/2022
51.03
 5,157 51.17 53.22 50.44 800 0 0.1
25/01/2022
51.17
 600 51.17 51.17 51.17 100 0 0.0
24/01/2022
51.17
 2,300 51.90 51.90 50.15 400 0 0.0
21/01/2022
51.54
 3,401 50.44 52.85 50.44 600 0 0.0
20/01/2022
51.17
 801 50.44 51.54 48.32 400 0 0.0
19/01/2022
50.44
 1,700 50.44 50.44 49.27 200 0 0.0
18/01/2022
51.03
 5,800 50.51 51.10 44.37 600 0 0.0
17/01/2022
50.44
 10,300 51.90 51.90 50.44 6,100 0 0.4
14/01/2022
51.83
 4,200 50.66 51.90 50.66 0 0 0
13/01/2022
50.44
 6,500 51.17 51.54 50.44 1,500 0 0.1
12/01/2022
51.54
 2,300 52.34 52.34 51.54 100 0 0.0
11/01/2022
51.54
 8,900 50.51 52.27 50.44 2,300 0 0.2
10/01/2022
51.90
 13,200 53.22 53.22 51.17 200 0 0.0
07/01/2022
52.63
 9,300 53.88 53.88 51.39 100 0 0.0
06/01/2022
52.20
 14,400 53.73 58.41 52.20 0 4,200 -0.3
05/01/2022
52.63
 45,045 51.90 52.63 51.54 0 3,900 -0.3
04/01/2022
52.12
 7,500 51.90 52.63 51.90 0 0 0
31/12/2021
53.37
 13,800 52.49 53.37 51.17 11,800 0 0.8
30/12/2021
51.83
 2,700 52.63 52.63 50.95 700 0 0.1
29/12/2021
51.90
 6,900 51.17 55.19 50.95 2,900 1,800 0.1
28/12/2021
51.10
 7,220 51.17 51.90 51.10 300 0 0.0
27/12/2021
51.17
 7,200 51.90 51.90 50.37 200 0 0.0
24/12/2021
51.17
 2,100 51.17 51.76 51.17 100 0 0.0
23/12/2021
51.76
 10,300 51.17 51.76 50.08 5,900 0 0.4
22/12/2021
51.17
 2,700 52.05 52.05 51.17 300 0 0.0
21/12/2021
51.90
 1,650 51.54 52.27 51.54 200 0 0.0
20/12/2021
52.12
 8,100 52.63 52.63 51.39 200 0 0.0
17/12/2021
52.56
 12,000 51.17 52.56 51.17 0 0 0
16/12/2021
52.49
 4,700 52.56 52.93 52.12 100 0 0.0
15/12/2021
53.29
 6,896 53.00 55.34 51.90 900 2,000 -0.1
14/12/2021
52.05
 4,200 51.90 53.00 51.90 600 100 0.0
13/12/2021
52.20
 78,500 51.90 52.49 44.15 26,100 20,000 0.4
10/12/2021
52.27
 1,500 53.00 53.00 51.17 200 0 0.0
09/12/2021
52.63
 8,300 53.00 53.00 51.25 100 0 0.0
08/12/2021
53.00
 3,800 52.63 53.37 51.90 200 0 0.0
07/12/2021
53.29
 7,200 52.56 53.37 51.25 200 0 0.0
06/12/2021
53.29
 20,600 54.39 55.56 51.17 300 0 0.0
03/12/2021
53.51
 2,900 55.49 55.49 53.37 100 0 0.0
02/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2021
53.80
 5,700 54.32 54.83 53.73 100 0 0.0
01/12/2021
54.10
 2,300 55.96 55.96 53.24 100 0 0.0
30/11/2021
54.17
 31,000 54.46 57.18 53.74 10,100 8,000 0.2
29/11/2021
53.74
 3,500 53.88 53.88 52.74 200 0 0.0
26/11/2021
54.10
 10,400 55.17 55.17 53.17 300 0 0.0
25/11/2021
54.38
 55,337 54.96 54.96 53.88 200 0 0.0
24/11/2021
53.74
 5,800 55.17 55.17 53.74 200 0 0.0
23/11/2021
54.46
 9,700 55.17 55.32 53.02 5,100 4,200 0.1
22/11/2021
53.67
 8,800 54.46 54.46 53.02 0 0 0
19/11/2021
54.46
 7,701 55.82 55.82 54.10 100 0 0.0
18/11/2021
54.81
 14,000 55.17 56.46 54.46 0 0 0
17/11/2021
55.75
 4,300 56.53 56.53 55.75 300 0 0.0
16/11/2021
56.25
 9,200 57.18 57.18 54.03 100 0 0.0
15/11/2021
56.60
 20,300 57.61 57.61 56.25 300 0 0.0
12/11/2021
57.68
 21,800 56.60 57.97 56.60 0 5,000 -0.4
11/11/2021
58.40
 29,000 58.04 59.83 56.60 6,000 4,500 0.1
10/11/2021
57.97
 29,723 56.46 60.83 56.46 10,400 10,100 0.0
09/11/2021
57.32
 58,600 55.17 58.32 54.96 7,100 6,000 0.1
08/11/2021
55.03
 19,300 55.53 55.53 54.67 100 0 0.0
05/11/2021
55.17
 4,318 55.24 55.24 54.10 100 0 0.0
04/11/2021
54.46
 10,400 54.46 54.74 53.02 0 0 0
03/11/2021
54.60
 22,400 57.18 57.18 54.60 100 0 0.0
02/11/2021
55.32
 37,743 55.17 55.39 54.89 0 0 0
01/11/2021
55.17
 64,094 56.53 56.53 54.89 100 0 0.0
29/10/2021
55.10
 41,800 55.89 56.60 54.74 5,100 4,600 0.0
28/10/2021
55.46
 32,003 55.89 55.89 54.53 200 0 0.0
27/10/2021
54.89
 36,279 55.53 55.53 54.46 100 0 0.0
26/10/2021
55.24
 7,100 55.89 55.89 54.81 100 0 0.0
25/10/2021
55.46
 8,400 56.17 56.17 54.89 200 0 0.0
22/10/2021
55.32
 5,303 55.89 55.89 55.32 0 0 0
21/10/2021
55.89
 9,500 55.17 55.89 54.60 0 0 0
20/10/2021
55.17
 9,600 55.89 55.89 54.67 100 0 0.0
19/10/2021
55.82
 12,600 55.17 56.25 54.46 100 0 0.0
18/10/2021
56.25
 43,875 55.89 57.25 54.81 100 0 0.0
15/10/2021
56.10
 23,645 58.61 58.61 56.03 100 0 0.0
14/10/2021
57.18
 10,405 56.96 57.32 56.96 0 0 0
13/10/2021
56.96
 9,220 56.96 58.61 56.96 0 0 0
12/10/2021
57.68
 26,642 58.04 58.04 57.11 0 0 0
11/10/2021
58.68
 26,800 58.83 59.11 58.04 100 0 0.0
08/10/2021
59.33
 22,798 59.69 62.27 58.40 1,000 0 0.1
07/10/2021
58.83
 33,600 59.26 60.19 58.11 2,300 0 0.2
06/10/2021
57.75
 45,125 57.39 58.75 57.39 200 0 0.0
05/10/2021
58.04
 80,574 57.32 59.47 56.96 1,700 0 0.1
04/10/2021
56.75
 18,733 55.96 57.11 55.53 100 0 0.0
01/10/2021
56.46
 8,940 57.25 57.32 56.10 300 0 0.0
30/09/2021
57.32
 19,600 57.32 57.68 56.03 5,600 0 0.4
29/09/2021
57.32
 20,510 59.47 59.47 56.53 200 0 0.0
28/09/2021
56.96
 27,352 52.95 57.25 52.95 7,000 0 0.6
27/09/2021
57.97
 28,182 58.75 58.75 55.89 7,200 0 0.6
24/09/2021
57.32
 42,272 59.61 60.19 56.96 200 0 0.0
23/09/2021
60.90
 91,195 59.97 63.05 59.97 28,500 0 2.4
22/09/2021
60.55
 95,600 55.75 60.83 55.75 38,200 10,100 2.4
21/09/2021
58.47
 56,792 58.18 60.90 56.60 12,500 11,200 0.1
20/09/2021
59.47
 190,067 56.25 60.83 55.53 85,600 100,000 -1.1
17/09/2021
55.96
 69,051 55.17 56.46 55.17 11,700 28,200 -1.3
16/09/2021
56.10
 86,856 51.88 56.17 51.88 23,000 20,200 0.2
15/09/2021
51.88
 92,041 50.16 52.31 49.51 1,500 5,100 -0.3
14/09/2021
49.58
 56,800 49.08 50.16 48.58 300 37,000 -2.5
13/09/2021
49.44
 9,556 49.37 49.44 48.72 100 0 0.0
10/09/2021
49.44
 12,800 50.01 50.01 49.44 0 0 0
09/09/2021
49.51
 700 50.73 50.73 49.22 0 0 0

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