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)
17/03/2021
34.59
 9,600 35.98 35.98 34.59 1,000 0 0.1
16/03/2021
35.98
 8,900 31.20 36.67 31.20 2,300 100 0.1
15/03/2021
35.28
 29,000 35.42 35.98 35.28 1,000 0 0.1
12/03/2021
34.59
 14,500 34.59 35.28 34.59 0 0 0
11/03/2021
33.90
 9,000 33.90 34.25 33.90 0 0 0
10/03/2021
33.21
 7,103 33.21 33.55 33.21 4,800 0 0.2
09/03/2021
33.21
 8,000 33.21 33.55 33.21 4,900 0 0.2
05/03/2021
33.21
 7,100 32.59 33.21 32.59 2,000 0 0.1
04/03/2021
32.86
 1,203 27.74 32.86 27.74 0 100 0.0
03/03/2021
32.59
 3,200 32.59 32.59 32.59 3,200 0 0.2
02/03/2021
32.59
 3,178 33.21 33.21 32.59 0 0 0
01/03/2021
33.21
 800 32.52 33.21 32.52 0 0 0
26/02/2021
31.89
 200 33.21 33.21 31.89 0 0 0
25/02/2021
31.55
 0 31.55 31.55 31.55 0 0 0
24/02/2021
33.21
 300 28.30 33.21 28.30 0 100 0.0
23/02/2021
33.21
 2,000 33.21 33.21 33.21 0 0 0
22/02/2021
33.21
 348 33.21 33.21 33.21 0 0 0
19/02/2021
31.82
 5,193 32.52 32.52 31.82 2,000 0 0.1
18/02/2021
32.52
 2,000 32.52 32.52 32.52 0 0 0
17/02/2021
31.82
 0 31.82 31.82 31.82 0 0 0
09/02/2021
31.82
 300 31.82 31.82 31.82 0 0 0
08/02/2021
31.82
 500 31.82 34.59 29.06 0 100 0
05/02/2021
31.82
 200 31.82 31.82 31.82 0 0 0
04/02/2021
31.82
 600 31.82 31.82 31.82 0 0 0
03/02/2021
35.77
 400 33.14 35.77 33.14 0 0 0
02/02/2021
31.13
 100 31.13 31.13 31.13 0 0 0
01/02/2021
28.37
 0 28.37 28.37 28.37 0 0 0
29/01/2021
28.37
 0 28.37 28.37 28.37 0 0 0
28/01/2021
28.37
 1,000 28.37 28.37 28.37 0 100 0.0
27/01/2021
29.06
 3,500 29.75 29.75 29.06 0 100 0.0
26/01/2021
31.20
 0 31.20 31.20 31.20 0 0 0
25/01/2021
31.13
 18,700 31.13 31.82 31.13 0 0 0
22/01/2021
31.62
 9,500 29.06 31.62 29.06 0 0 0
21/01/2021
27.54
 0 27.54 27.54 27.54 0 0 0
20/01/2021
27.54
 0 27.54 27.54 27.54 0 0 0
19/01/2021
27.67
 1,100 27.67 27.74 26.29 0 0 0
18/01/2021
28.43
 0 28.43 28.43 28.43 0 0 0
15/01/2021
28.43
 0 28.43 28.43 28.43 0 0 0
14/01/2021
28.43
 0 28.43 28.43 28.43 0 0 0
13/01/2021
28.50
 700 28.43 28.50 28.37 100 0 0.0
12/01/2021
28.37
 6,546 29.68 29.75 28.37 200 0 0.0
11/01/2021
28.37
 0 28.37 28.37 28.37 0 0 0
08/01/2021
28.37
 100 28.37 28.37 28.37 0 0 0
07/01/2021
28.37
 1,600 28.37 28.37 28.37 0 0 0
06/01/2021
28.30
 0 28.30 28.30 28.30 0 0 0
05/01/2021
28.30
 0 28.30 28.30 28.30 0 0 0
04/01/2021
27.67
 5,884 28.37 28.37 27.67 0 0 0
31/12/2020
28.37
 300 28.37 28.37 28.37 0 0 0
30/12/2020
28.37
 310 28.37 28.37 28.37 0 0 0
29/12/2020
27.12
 5 27.12 27.12 27.12 0 0 0
28/12/2020
27.67
 5,300 27.12 27.67 27.12 0 0 0
25/12/2020
27.12
 0 27.12 27.12 27.12 0 0 0
24/12/2020
27.12
 10 27.12 27.12 27.12 0 0 0
23/12/2020
27.12
 0 27.12 27.12 27.12 0 0 0
22/12/2020
27.12
 0 27.12 27.12 27.12 0 0 0
21/12/2020
27.12
 500 27.12 27.12 27.12 0 0 0
18/12/2020
27.33
 600 26.98 27.33 26.98 0 0 0
17/12/2020
27.33
 100 27.33 27.33 27.33 0 0 0
16/12/2020
26.91
 100 26.91 26.91 26.91 0 0 0
15/12/2020
24.56
 0 24.56 24.56 24.56 0 0 0
14/12/2020
24.56
 202 24.56 24.56 24.56 200 0 0.0
11/12/2020
26.29
 200 26.29 26.29 26.29 0 0 0
10/12/2020
26.29
 0 26.29 26.29 26.29 0 0 0
09/12/2020
26.29
 2 26.29 26.29 26.29 0 0 0
08/12/2020
26.29
 22,200 26.29 26.29 22.35 0 0 0
07/12/2020
26.29
 0 26.29 26.29 26.29 0 0 0
04/12/2020
26.29
 3,600 26.29 26.36 22.42 0 0 0
03/12/2020
26.36
 0 26.36 26.36 26.36 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2020
26.36
 0 26.36 26.36 26.36 0 0 0
01/12/2020
26.57
 600 26.23 26.57 26.23 0 0 0
30/11/2020
25.97
 200 26.57 26.57 22.11 0 0 0
27/11/2020
25.97
 100 25.97 25.97 25.97 0 0 0
26/11/2020
25.97
 0 25.97 25.97 25.97 0 0 0
25/11/2020
25.97
 0 25.97 25.97 25.97 0 0 0
24/11/2020
25.97
 5,200 25.97 25.97 25.97 0 0 0
23/11/2020
26.30
 0 26.30 26.30 26.30 0 0 0
20/11/2020
26.30
 0 26.30 26.30 26.30 0 0 0
19/11/2020
26.30
 11,082 26.30 26.30 26.30 0 0 0
18/11/2020
25.97
 1,400 25.97 25.97 25.97 0 0 0
17/11/2020
25.37
 2,700 25.30 25.37 25.30 0 0 0
16/11/2020
25.10
 2,800 25.30 25.30 25.10 0 0 0
13/11/2020
23.37
 600 25.77 25.77 23.37 0 0 0
12/11/2020
25.77
 3,900 26.30 26.63 25.77 0 0 0
11/11/2020
25.97
 4,910 25.30 25.97 24.64 0 0 0
10/11/2020
24.64
 0 24.64 24.64 24.64 0 0 0
09/11/2020
24.64
 100 24.64 24.64 24.64 0 0 0
06/11/2020
24.24
 0 24.24 24.24 24.24 0 0 0
05/11/2020
24.24
 0 24.24 24.24 24.24 0 0 0
04/11/2020
24.24
 0 24.24 24.24 24.24 0 0 0
03/11/2020
24.24
 0 24.24 24.24 24.24 0 0 0
02/11/2020
24.24
 0 24.24 24.24 24.24 0 0 0
30/10/2020
24.24
 300 24.24 24.24 24.24 0 0 0
29/10/2020
24.04
 1,000 24.04 24.04 24.04 0 0 0
28/10/2020
24.37
 0 24.37 24.37 24.37 0 0 0
27/10/2020
24.37
 0 24.37 24.37 24.37 0 0 0
26/10/2020
24.37
 0 24.37 24.37 24.37 0 0 0
23/10/2020
24.37
 0 24.37 24.37 24.37 0 0 0
22/10/2020
24.37
 0 24.37 24.37 24.37 0 0 0
21/10/2020
24.37
 0 24.37 24.37 24.37 0 0 0
20/10/2020
24.37
 0 24.37 24.37 24.37 0 0 0

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