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)
08/09/2021
49.80
 3,300 49.30 49.80 49.30 0 100 0.0
07/09/2021
49.80
 13,100 50.16 50.16 49.80 0 0 0
06/09/2021
50.51
 31,657 48.65 50.51 48.65 0 0 0
01/09/2021
49.44
 18,200 50.08 50.08 48.01 10,000 13,000 -0.2
31/08/2021
50.16
 33,171 50.08 50.30 47.29 10,100 16,100 -0.4
30/08/2021
50.16
 11,900 50.08 50.16 49.94 100 2,100 -0.1
27/08/2021
50.08
 12,200 50.16 50.16 49.80 100 5,600 -0.4
26/08/2021
49.94
 12,014 50.16 50.37 49.80 100 0 0.0
25/08/2021
50.37
 14,683 48.65 50.37 48.65 300 100 0.0
24/08/2021
49.44
 7,950 48.01 50.08 48.01 300 0 0.0
23/08/2021
49.44
 10,701 49.44 51.59 48.72 1,200 100 0.1
20/08/2021
49.51
 21,196 50.01 50.16 49.51 2,600 0 0.2
19/08/2021
50.16
 25,906 48.36 50.80 48.29 2,100 0 0.1
18/08/2021
48.36
 14,667 46.65 49.15 46.65 900 100 0.1
17/08/2021
47.51
 30,207 47.65 49.73 47.51 1,000 100 0.1
16/08/2021
47.86
 7,400 47.36 48.72 47.36 1,600 100 0.1
13/08/2021
47.29
 32,121 47.29 48.01 46.57 20,300 0 1.3
12/08/2021
47.29
 34,693 47.00 51.59 47.00 5,300 100 0.3
11/08/2021
47.29
 32,844 46.57 47.86 46.57 2,400 8,000 -0.4
10/08/2021
46.57
 33,900 45.21 46.93 45.14 3,100 0 0.2
09/08/2021
45.14
 18,600 45.07 45.14 44.78 5,200 0 0.3
06/08/2021
45.07
 9,600 45.00 45.14 44.64 5,200 0 0.3
05/08/2021
44.78
 6,900 44.50 44.78 43.71 100 0 0.0
04/08/2021
45.57
 1,600 45.50 45.57 45.50 100 0 0.0
03/08/2021
45.14
 2,500 45.14 45.14 44.42 200 0 0.0
02/08/2021
44.42
 27,901 46.29 46.29 44.42 500 0 0.0
30/07/2021
48.01
 5,900 46.50 48.72 45.14 3,300 0 0.2
29/07/2021
46.43
 8,500 49.22 50.16 44.78 1,100 0 0.1
28/07/2021
45.57
 1,745 46.57 46.57 45.57 0 0 0
27/07/2021
45.71
 4,300 45.14 45.86 44.71 500 0 0.0
26/07/2021
45.14
 22,300 50.80 50.80 45.14 0 0 0
23/07/2021
45.14
 1,100 46.00 46.00 45.14 100 0 0.0
22/07/2021
45.79
 1,900 45.64 45.86 44.78 0 0 0
21/07/2021
45.79
 8,300 46.50 46.50 44.42 100 0 0.0
20/07/2021
45.64
 2,700 46.36 46.36 44.42 400 0 0.0
19/07/2021
46.43
 10,300 48.01 48.01 44.42 900 0 0.1
16/07/2021
46.57
 19,205 48.01 51.52 46.57 5,200 0 0.3
15/07/2021
46.57
 2,000 46.14 47.29 46.14 500 0 0.0
14/07/2021
46.00
 4,305 46.50 46.50 44.42 1,100 600 0.0
13/07/2021
46.29
 2,400 47.15 47.15 44.42 1,300 0 0.1
12/07/2021
44.07
 1,180 47.72 47.72 44.07 300 100 0.0
09/07/2021
47.72
 2,900 46.57 47.79 45.93 1,100 900 0.0
08/07/2021
46.57
 2,300 47.86 47.86 46.57 100 0 0.0
07/07/2021
47.86
 1,420 47.93 47.93 47.79 0 100 0.0
06/07/2021
48.01
 4,700 47.29 48.01 43.71 100 1,000 -0.1
05/07/2021
47.65
 1,700 48.36 48.36 47.65 0 0 0
02/07/2021
49.08
 19,628 48.01 49.08 48.01 0 0 0
01/07/2021
49.15
 9,100 55.89 55.89 48.01 100 0 0.0
30/06/2021
49.44
 7,000 53.74 53.74 49.08 2,500 0 0.2
29/06/2021
49.80
 2,401 50.08 50.08 49.08 100 0 0.0
28/06/2021
49.73
 9,514 56.53 56.53 49.01 800 0 0.1
25/06/2021
49.44
 3,191 56.60 56.60 49.44 100 0 0.0
24/06/2021
49.44
 1,300 56.82 56.82 49.44 100 0 0.0
23/06/2021
49.73
 1,700 49.73 49.80 49.01 300 200 0.0
22/06/2021
49.44
 7,543 49.80 49.87 49.44 0 2,600 -0.2
21/06/2021
49.73
 19,400 49.58 49.87 49.44 200 3,000 0
18/06/2021
49.58
 19,000 42.99 49.80 42.70 300 2,000 -0.1
17/06/2021
49.80
 7,200 48.79 49.80 42.27 100 0 0.0
16/06/2021
49.44
 12,508 49.65 50.08 49.44 0 2,700 -0.2
15/06/2021
50.08
 10,600 50.16 50.16 49.44 0 500 0.0
14/06/2021
50.16
 33,400 49.44 50.30 49.44 100 7,800 -0.5
11/06/2021
48.36
 4,270 50.16 50.16 48.36 0 0 0
10/06/2021
50.01
 1,800 50.16 50.16 49.08 100 0 0.0
09/06/2021
50.08
 14,300 50.87 50.87 49.44 4,600 0 0.3
08/06/2021
50.16
 5,900 51.23 51.23 50.16 4,700 0 0.3
07/06/2021
50.87
 12,700 51.37 51.59 50.16 3,200 0 0.2
04/06/2021
51.37
 26,647 51.59 51.59 50.16 0 0 0
03/06/2021
50.94
 30,502 48.65 51.02 48.65 600 0 0.0
02/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2021
48.72
 7,000 48.36 48.72 46.93 400 0 0.0
01/06/2021
47.15
 16,276 49.04 49.04 40.91 10,500 0 0.7
31/05/2021
48.76
 8,258 48.41 48.76 47.64 100 0 0.0
28/05/2021
48.62
 7,400 48.34 49.04 48.34 3,600 0 0.2
27/05/2021
48.34
 14,700 48.69 49.74 48.34 7,400 0 0.5
26/05/2021
48.48
 22,500 50.44 50.44 48.34 3,000 0 0.2
25/05/2021
50.44
 14,200 51.84 51.84 50.44 300 0 0.0
24/05/2021
51.84
 9,400 52.47 52.47 51.49 500 0 0.0
21/05/2021
51.70
 28,640 52.54 52.54 51.70 1,400 0 0.1
20/05/2021
53.59
 21,393 53.24 55.69 46.80 700 0 0.1
19/05/2021
54.64
 800 57.44 57.44 54.64 0 0 0
18/05/2021
54.64
 5,800 56.74 57.37 53.94 400 0 0.0
17/05/2021
55.69
 8,606 55.90 55.90 53.94 1,000 0 0.1
14/05/2021
56.74
 127,600 53.94 60.95 52.89 106,400 0 8.6
13/05/2021
54.64
 44,426 52.19 54.64 52.19 37,100 0 2.8
12/05/2021
51.84
 32,300 54.29 55.62 51.84 10,800 0 0.8
11/05/2021
58.01
 32,431 59.55 63.05 54.64 22,300 0 1.8
10/05/2021
56.04
 26,200 51.98 59.90 52.68 15,000 0 1.3
07/05/2021
51.98
 62,274 47.64 52.68 47.64 22,600 0 1.7
06/05/2021
48.20
 61,931 39.30 48.34 39.30 800 300 0.0
05/05/2021
43.43
 8,221 44.83 45.54 38.67 100 4,200 -0.2
04/05/2021
44.83
 42,468 42.73 46.45 42.03 7,800 200 0.5
29/04/2021
43.43
 115,500 37.55 43.43 37.55 111,400 400 6.4
28/04/2021
38.95
 1,696 37.48 38.95 37.41 0 900 0.0
27/04/2021
37.83
 13,417 37.13 41.33 37.13 5,900 1,700 0.2
26/04/2021
37.34
 10,387 37.13 38.88 37.13 9,700 700 0.5
23/04/2021
38.46
 20,900 37.83 38.46 35.73 16,900 1,200 0.9
22/04/2021
38.04
 6,200 37.97 38.11 37.90 4,500 500 0.2
20/04/2021
37.83
 8,100 38.53 38.53 37.83 2,500 0 0.1
19/04/2021
37.83
 1,500 37.48 37.83 37.48 500 500 0
16/04/2021
37.20
 9,300 37.83 39.23 36.78 6,200 1,400 0.3
15/04/2021
38.95
 26,000 37.41 39.23 37.41 19,900 100 1.1

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