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)
14/04/2021
37.83
 31,600 37.13 38.46 36.50 4,000 6,000 -0.1
13/04/2021
37.97
 13,500 39.93 39.93 36.43 6,300 7,800 -0.1
12/04/2021
40.14
 69,235 39.23 40.14 39.23 46,800 0 2.7
09/04/2021
39.93
 4,714 40.98 41.05 39.23 0 0 0
08/04/2021
41.12
 67,979 41.96 42.03 40.84 43,500 0 2.6
07/04/2021
40.98
 31,400 38.60 41.19 38.60 19,000 1,000 1.0
06/04/2021
40.77
 10,700 40.91 41.05 40.77 3,000 0 0.2
05/04/2021
41.33
 17,300 41.96 42.03 40.00 0 0 0
02/04/2021
38.53
 13,600 37.76 38.53 37.76 9,500 0 0.5
01/04/2021
37.13
 29,979 36.50 37.48 36.36 200 0 0.0
31/03/2021
36.43
 40,200 35.87 36.71 35.87 0 0 0
30/03/2021
35.73
 47,015 35.73 36.43 35.73 2,700 0 0.1
29/03/2021
37.06
 16,100 30.40 37.13 30.40 0 100 0.0
26/03/2021
35.73
 36,172 35.73 35.80 35.59 0 0 0
25/03/2021
35.38
 17,260 35.52 35.73 35.38 0 0 0
24/03/2021
35.52
 21,300 35.52 35.73 35.38 1,000 0 0.1
23/03/2021
35.73
 69,500 36.43 36.43 35.38 3,000 0 0.2
22/03/2021
36.22
 22,200 31.94 36.43 31.94 0 100 0.0
19/03/2021
35.73
 6,900 35.73 35.73 35.03 2,000 0 0.1
18/03/2021
35.73
 16,300 31.24 36.43 31.24 0 100 0.0
17/03/2021
35.03
 9,600 36.43 36.43 35.03 1,000 0 0.1
16/03/2021
36.43
 8,900 31.59 37.13 31.59 2,300 100 0.1
15/03/2021
35.73
 29,000 35.87 36.43 35.73 1,000 0 0.1
12/03/2021
35.03
 14,500 35.03 35.73 35.03 0 0 0
11/03/2021
34.33
 9,000 34.33 34.68 34.33 0 0 0
10/03/2021
33.63
 7,103 33.63 33.98 33.63 4,800 0 0.2
09/03/2021
33.63
 8,000 33.63 33.98 33.63 4,900 0 0.2
08/03/2021
33.63
 2,800 33.63 33.98 33.63 0 0 0
05/03/2021
33.63
 7,100 33.00 33.63 33.00 2,000 0 0.1
04/03/2021
33.28
 1,203 28.09 33.28 28.09 0 100 0.0
03/03/2021
33.00
 3,200 33.00 33.00 33.00 3,200 0 0.2
02/03/2021
33.00
 3,178 33.63 33.63 33.00 0 0 0
01/03/2021
33.63
 800 32.93 33.63 32.93 0 0 0
26/02/2021
32.30
 200 33.63 33.63 32.30 0 0 0
25/02/2021
31.94
 0 31.94 31.94 31.94 0 0 0
24/02/2021
33.63
 300 28.65 33.63 28.65 0 100 0.0
23/02/2021
33.63
 2,000 33.63 33.63 33.63 0 0 0
22/02/2021
33.63
 348 33.63 33.63 33.63 0 0 0
19/02/2021
32.23
 5,193 32.93 32.93 32.23 2,000 0 0.1
18/02/2021
32.93
 2,000 32.93 32.93 32.93 0 0 0
17/02/2021
32.23
 0 32.23 32.23 32.23 0 0 0
09/02/2021
32.23
 300 32.23 32.23 32.23 0 0 0
08/02/2021
32.23
 500 32.23 35.03 29.42 0 100 0
05/02/2021
32.23
 200 32.23 32.23 32.23 0 0 0
04/02/2021
32.23
 600 32.23 32.23 32.23 0 0 0
03/02/2021
36.22
 400 33.56 36.22 33.56 0 0 0
02/02/2021
31.52
 100 31.52 31.52 31.52 0 0 0
01/02/2021
28.72
 0 28.72 28.72 28.72 0 0 0
29/01/2021
28.72
 0 28.72 28.72 28.72 0 0 0
28/01/2021
28.72
 1,000 28.72 28.72 28.72 0 100 0.0
27/01/2021
29.42
 3,500 30.12 30.12 29.42 0 100 0.0
26/01/2021
31.59
 0 31.59 31.59 31.59 0 0 0
25/01/2021
31.52
 18,700 31.52 32.23 31.52 0 0 0
22/01/2021
32.01
 9,500 29.42 32.01 29.42 0 0 0
21/01/2021
27.88
 0 27.88 27.88 27.88 0 0 0
20/01/2021
27.88
 0 27.88 27.88 27.88 0 0 0
19/01/2021
28.02
 1,100 28.02 28.09 26.62 0 0 0
18/01/2021
28.79
 0 28.79 28.79 28.79 0 0 0
15/01/2021
28.79
 0 28.79 28.79 28.79 0 0 0
14/01/2021
28.79
 0 28.79 28.79 28.79 0 0 0
13/01/2021
28.86
 700 28.79 28.86 28.72 100 0 0.0
12/01/2021
28.72
 6,546 30.05 30.12 28.72 200 0 0.0
11/01/2021
28.72
 0 28.72 28.72 28.72 0 0 0
08/01/2021
28.72
 100 28.72 28.72 28.72 0 0 0
07/01/2021
28.72
 1,600 28.72 28.72 28.72 0 0 0
06/01/2021
28.65
 0 28.65 28.65 28.65 0 0 0
05/01/2021
28.65
 0 28.65 28.65 28.65 0 0 0
04/01/2021
28.02
 5,884 28.72 28.72 28.02 0 0 0
31/12/2020
28.72
 300 28.72 28.72 28.72 0 0 0
30/12/2020
28.72
 310 28.72 28.72 28.72 0 0 0
29/12/2020
27.46
 5 27.46 27.46 27.46 0 0 0
28/12/2020
28.02
 5,300 27.46 28.02 27.46 0 0 0
25/12/2020
27.46
 0 27.46 27.46 27.46 0 0 0
24/12/2020
27.46
 10 27.46 27.46 27.46 0 0 0
23/12/2020
27.46
 0 27.46 27.46 27.46 0 0 0
22/12/2020
27.46
 0 27.46 27.46 27.46 0 0 0
21/12/2020
27.46
 500 27.46 27.46 27.46 0 0 0
18/12/2020
27.67
 600 27.32 27.67 27.32 0 0 0
17/12/2020
27.67
 100 27.67 27.67 27.67 0 0 0
16/12/2020
27.25
 100 27.25 27.25 27.25 0 0 0
15/12/2020
24.87
 0 24.87 24.87 24.87 0 0 0
14/12/2020
24.87
 202 24.87 24.87 24.87 200 0 0.0
11/12/2020
26.62
 200 26.62 26.62 26.62 0 0 0
10/12/2020
26.62
 0 26.62 26.62 26.62 0 0 0
09/12/2020
26.62
 2 26.62 26.62 26.62 0 0 0
08/12/2020
26.62
 22,200 26.62 26.62 22.63 0 0 0
07/12/2020
26.62
 0 26.62 26.62 26.62 0 0 0
04/12/2020
26.62
 3,600 26.62 26.69 22.70 0 0 0
03/12/2020
26.69
 0 26.69 26.69 26.69 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2020
26.69
 0 26.69 26.69 26.69 0 0 0
01/12/2020
26.90
 600 26.56 26.90 26.56 0 0 0
30/11/2020
26.29
 200 26.90 26.90 22.38 0 0 0
27/11/2020
26.29
 100 26.29 26.29 26.29 0 0 0
26/11/2020
26.29
 0 26.29 26.29 26.29 0 0 0
25/11/2020
26.29
 0 26.29 26.29 26.29 0 0 0
24/11/2020
26.29
 5,200 26.29 26.29 26.29 0 0 0
23/11/2020
26.63
 0 26.63 26.63 26.63 0 0 0
20/11/2020
26.63
 0 26.63 26.63 26.63 0 0 0
19/11/2020
26.63
 11,082 26.63 26.63 26.63 0 0 0
18/11/2020
26.29
 1,400 26.29 26.29 26.29 0 0 0

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