CTCP Sơn Hải Phòng (hpp)

62.20
7.20
(13.09%)
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
(2026-09-08) 		1.70 2.72% 8,600 -400 0.0
55
65.80
55
2 tháng
(2026-08-10) 		-4.50 -6.56% 28,400 -400 0.0
55
73.30
55
3 tháng
(2026-07-10) 		-4.51 -6.57% 56,900 -13,500 -0.9
55
74.90
55
6 tháng
(2026-04-13) 		-4.60 -6.69% 131,600 -13,700 -0.9
55
74.90
55
12 tháng
(2025-10-13) 		-4.59 -6.68% 682,500 -75,800 -5.2
55
74.90
55
24 tháng
(2024-10-18) 		1.46 2.33% 1,356,656 69,401 6.9
50.89
81.20
55
36 tháng
(2023-10-24) 		12.81 24.97% 2,086,120 153,901 13.5
43.85
81.20
55
60 tháng
(2021-11-03) 		9.50 17.40% 6,151,460 459,201 28.5
33.87
81.20
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2021
46.70
 32,844 45.99 47.27 45.99 2,400 8,000 -0.4
10/08/2021
45.99
 33,900 44.65 46.35 44.58 3,100 0 0.2
09/08/2021
44.58
 18,600 44.51 44.58 44.23 5,200 0 0.3
06/08/2021
44.51
 9,600 44.44 44.58 44.08 5,200 0 0.3
05/08/2021
44.23
 6,900 43.94 44.23 43.16 100 0 0.0
04/08/2021
45.00
 1,600 44.93 45.00 44.93 100 0 0.0
03/08/2021
44.58
 2,500 44.58 44.58 43.87 200 0 0.0
02/08/2021
43.87
 27,901 45.71 45.71 43.87 500 0 0.0
30/07/2021
47.41
 5,900 45.92 48.12 44.58 3,300 0 0.2
29/07/2021
45.85
 8,500 48.61 49.53 44.23 1,100 0 0.1
28/07/2021
45.00
 1,745 45.99 45.99 45.00 0 0 0
27/07/2021
45.15
 4,300 44.58 45.29 44.16 500 0 0.0
26/07/2021
44.58
 22,300 50.17 50.17 44.58 0 0 0
23/07/2021
44.58
 1,100 45.43 45.43 44.58 100 0 0.0
22/07/2021
45.22
 1,900 45.08 45.29 44.23 0 0 0
21/07/2021
45.22
 8,300 45.92 45.92 43.87 100 0 0.0
20/07/2021
45.08
 2,700 45.78 45.78 43.87 400 0 0.0
19/07/2021
45.85
 10,300 47.41 47.41 43.87 900 0 0.1
16/07/2021
45.99
 19,205 47.41 50.88 45.99 5,200 0 0.3
15/07/2021
45.99
 2,000 45.57 46.70 45.57 500 0 0.0
14/07/2021
45.43
 4,305 45.92 45.92 43.87 1,100 600 0.0
13/07/2021
45.71
 2,400 46.56 46.56 43.87 1,300 0 0.1
12/07/2021
43.52
 1,180 47.13 47.13 43.52 300 100 0.0
08/07/2021
45.99
 2,300 47.27 47.27 45.99 100 0 0.0
07/07/2021
47.27
 1,420 47.34 47.34 47.20 0 100 0.0
06/07/2021
47.41
 4,700 46.70 47.41 43.16 100 1,000 -0.1
05/07/2021
47.06
 1,700 47.76 47.76 47.06 0 0 0
02/07/2021
48.47
 19,628 47.41 48.47 47.41 0 0 0
01/07/2021
48.54
 9,100 55.19 55.19 47.41 100 0 0.0
30/06/2021
48.83
 7,000 53.07 53.07 48.47 2,500 0 0.2
29/06/2021
49.18
 2,401 49.46 49.46 48.47 100 0 0.0
28/06/2021
49.11
 9,514 55.83 55.83 48.40 800 0 0.1
25/06/2021
48.83
 3,191 55.90 55.90 48.83 100 0 0.0
24/06/2021
48.83
 1,300 56.11 56.11 48.83 100 0 0.0
23/06/2021
49.11
 1,700 49.11 49.18 48.40 300 200 0.0
22/06/2021
48.83
 7,543 49.18 49.25 48.83 0 2,600 -0.2
21/06/2021
49.11
 19,400 48.97 49.25 48.83 200 3,000 0
18/06/2021
48.97
 19,000 42.46 49.18 42.17 300 2,000 -0.1
17/06/2021
49.18
 7,200 48.19 49.18 41.75 100 0 0.0
16/06/2021
48.83
 12,508 49.04 49.46 48.83 0 2,700 -0.2
15/06/2021
49.46
 10,600 49.53 49.53 48.83 0 500 0.0
14/06/2021
49.53
 33,400 48.83 49.67 48.83 100 7,800 -0.5
11/06/2021
47.76
 4,270 49.53 49.53 47.76 0 0 0
10/06/2021
49.39
 1,800 49.53 49.53 48.47 100 0 0.0
09/06/2021
49.46
 14,300 50.24 50.24 48.83 4,600 0 0.3
08/06/2021
49.53
 5,900 50.59 50.59 49.53 4,700 0 0.3
07/06/2021
50.24
 12,700 50.74 50.95 49.53 3,200 0 0.2
04/06/2021
50.74
 26,647 50.95 50.95 49.53 0 0 0
03/06/2021
50.31
 30,502 48.05 50.38 48.05 600 0 0.0
02/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2021
48.12
 7,000 47.76 48.12 46.35 400 0 0.0
01/06/2021
46.56
 16,276 48.43 48.43 40.40 10,500 0 0.7
31/05/2021
48.15
 8,258 47.81 48.15 47.05 100 0 0.0
28/05/2021
48.01
 7,400 47.74 48.43 47.74 3,600 0 0.2
27/05/2021
47.74
 14,700 48.08 49.12 47.74 7,400 0 0.5
26/05/2021
47.88
 22,500 49.81 49.81 47.74 3,000 0 0.2
25/05/2021
49.81
 14,200 51.20 51.20 49.81 300 0 0.0
24/05/2021
51.20
 9,400 51.82 51.82 50.85 500 0 0.0
21/05/2021
51.06
 28,640 51.89 51.89 51.06 1,400 0 0.1
20/05/2021
52.93
 21,393 52.58 55.00 46.22 700 0 0.1
19/05/2021
53.96
 800 56.73 56.73 53.96 0 0 0
18/05/2021
53.96
 5,800 56.04 56.66 53.27 400 0 0.0
17/05/2021
55.00
 8,606 55.21 55.21 53.27 1,000 0 0.1
14/05/2021
56.04
 127,600 53.27 60.19 52.23 106,400 0 8.6
13/05/2021
53.96
 44,426 51.54 53.96 51.54 37,100 0 2.8
12/05/2021
51.20
 32,300 53.62 54.93 51.20 10,800 0 0.8
11/05/2021
57.28
 32,431 58.81 62.27 53.96 22,300 0 1.8
07/05/2021
51.33
 62,274 47.05 52.03 47.05 22,600 0 1.7
06/05/2021
47.60
 61,931 38.81 47.74 38.81 800 300 0.0
05/05/2021
42.89
 8,221 44.28 44.97 38.19 100 4,200 -0.2
04/05/2021
44.28
 42,468 42.20 45.87 41.51 7,800 200 0.5
29/04/2021
42.89
 115,500 37.08 42.89 37.08 111,400 400 6.4
28/04/2021
38.47
 1,696 37.01 38.47 36.94 0 900 0.0
27/04/2021
37.36
 13,417 36.67 40.82 36.67 5,900 1,700 0.2
26/04/2021
36.88
 10,387 36.67 38.40 36.67 9,700 700 0.5
23/04/2021
37.98
 20,900 37.36 37.98 35.28 16,900 1,200 0.9
22/04/2021
37.57
 6,200 37.50 37.64 37.43 4,500 500 0.2
20/04/2021
37.36
 8,100 38.05 38.05 37.36 2,500 0 0.1
19/04/2021
37.36
 1,500 37.01 37.36 37.01 500 500 0
16/04/2021
36.74
 9,300 37.36 38.74 36.32 6,200 1,400 0.3
15/04/2021
38.47
 26,000 36.94 38.74 36.94 19,900 100 1.1
14/04/2021
37.36
 31,600 36.67 37.98 36.05 4,000 6,000 -0.1
13/04/2021
37.50
 13,500 39.44 39.44 35.98 6,300 7,800 -0.1
12/04/2021
39.64
 69,235 38.74 39.64 38.74 46,800 0 2.7
09/04/2021
39.44
 4,714 40.47 40.54 38.74 0 0 0
08/04/2021
40.61
 67,979 41.44 41.51 40.33 43,500 0 2.6
07/04/2021
40.47
 31,400 38.12 40.68 38.12 19,000 1,000 1.0
06/04/2021
40.27
 10,700 40.40 40.54 40.27 3,000 0 0.2
05/04/2021
40.82
 17,300 41.44 41.51 39.50 0 0 0
02/04/2021
38.05
 13,600 37.29 38.05 37.29 9,500 0 0.5
01/04/2021
36.67
 29,979 36.05 37.01 35.91 200 0 0.0
31/03/2021
35.98
 40,200 35.42 36.25 35.42 0 0 0
30/03/2021
35.28
 47,015 35.28 35.98 35.28 2,700 0 0.1
29/03/2021
36.60
 16,100 30.03 36.67 30.03 0 100 0.0
26/03/2021
35.28
 36,172 35.28 35.35 35.15 0 0 0
25/03/2021
34.94
 17,260 35.08 35.28 34.94 0 0 0
24/03/2021
35.08
 21,300 35.08 35.28 34.94 1,000 0 0.1
23/03/2021
35.28
 69,500 35.98 35.98 34.94 3,000 0 0.2
22/03/2021
35.77
 22,200 31.55 35.98 31.55 0 100 0.0
19/03/2021
35.28
 6,900 35.28 35.28 34.59 2,000 0 0.1
18/03/2021
35.28
 16,300 30.86 35.98 30.86 0 100 0.0

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