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)
17/11/2020
25.69
 2,700 25.62 25.69 25.62 0 0 0
16/11/2020
25.42
 2,800 25.62 25.62 25.42 0 0 0
13/11/2020
23.66
 600 26.09 26.09 23.66 0 0 0
12/11/2020
26.09
 3,900 26.63 26.97 26.09 0 0 0
11/11/2020
26.29
 4,910 25.62 26.29 24.95 0 0 0
10/11/2020
24.95
 0 24.95 24.95 24.95 0 0 0
09/11/2020
24.95
 100 24.95 24.95 24.95 0 0 0
06/11/2020
24.54
 0 24.54 24.54 24.54 0 0 0
05/11/2020
24.54
 0 24.54 24.54 24.54 0 0 0
04/11/2020
24.54
 0 24.54 24.54 24.54 0 0 0
03/11/2020
24.54
 0 24.54 24.54 24.54 0 0 0
02/11/2020
24.54
 0 24.54 24.54 24.54 0 0 0
30/10/2020
24.54
 300 24.54 24.54 24.54 0 0 0
29/10/2020
24.34
 1,000 24.34 24.34 24.34 0 0 0
28/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
27/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
26/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
23/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
22/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
21/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
20/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
19/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
16/10/2020
24.68
 400 24.68 24.68 24.68 0 0 0
15/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
14/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
13/10/2020
24.68
 0 24.68 24.68 24.68 0 0 0
12/10/2020
24.68
 2,000 24.68 24.68 24.68 0 0 0
09/10/2020
25.62
 600 25.62 25.62 25.62 600 0 0.0
08/10/2020
25.55
 100 25.55 25.55 25.55 0 0 0
07/10/2020
24.61
 0 24.61 24.61 24.61 0 0 0
06/10/2020
24.61
 600 24.61 24.61 24.61 0 0 0
05/10/2020
24.61
 700 24.61 24.61 24.61 0 0 0
02/10/2020
24.61
 0 24.61 24.61 24.61 0 0 0
01/10/2020
24.61
 0 24.61 24.61 24.61 0 0 0
30/09/2020
24.61
 200 24.61 24.61 24.61 0 0 0
29/09/2020
24.34
 0 24.34 24.34 24.34 0 0 0
28/09/2020
24.34
 0 24.34 24.34 24.34 0 0 0
25/09/2020
24.34
 0 24.34 24.34 24.34 0 0 0
24/09/2020
24.34
 1,000 24.34 24.34 24.34 0 0 0
23/09/2020
24.95
 100 24.95 24.95 24.95 0 0 0
22/09/2020
24.95
 0 24.95 24.95 24.95 0 0 0
21/09/2020
24.95
 1 24.95 24.95 24.95 0 0 0
18/09/2020
24.95
 300 24.95 24.95 24.95 0 0 0
17/09/2020
24.47
 600 24.61 24.61 24.47 0 0 0
16/09/2020
24.61
 300 24.41 24.61 24.41 0 0 0
15/09/2020
24.61
 6,300 24.27 24.61 24.27 0 0 0
14/09/2020
24.27
 0 24.27 24.27 24.27 0 0 0
11/09/2020
24.34
 400 24.27 24.34 24.27 0 0 0
10/09/2020
24.27
 400 24.61 24.61 24.27 0 0 0
09/09/2020
23.93
 5,200 23.93 23.93 23.93 0 0 0
08/09/2020
23.93
 1,600 23.73 23.93 23.73 0 0 0
07/09/2020
23.66
 100 23.66 23.66 23.66 0 0 0
04/09/2020
24.68
 2,600 23.93 24.68 23.93 0 0 0
03/09/2020
23.60
 300 23.60 23.60 20.97 0 0 0
01/09/2020
24.61
 109 24.61 24.61 20.63 0 0 0
31/08/2020
24.20
 0 24.20 24.20 24.20 0 0 0
28/08/2020
24.20
 600 24.20 24.20 24.20 0 0 0
27/08/2020
23.93
 0 23.93 23.93 23.93 0 0 0
26/08/2020
23.93
 701 23.93 23.93 23.93 0 0 0
25/08/2020
23.93
 200 23.93 23.93 23.93 0 0 0
24/08/2020
23.93
 0 23.93 23.93 23.93 0 0 0
21/08/2020
23.93
 0 23.93 23.93 23.93 0 0 0
20/08/2020
23.93
 100 23.93 23.93 23.93 0 0 0
19/08/2020
23.93
 2,400 23.93 23.93 23.93 0 400 0.0
18/08/2020
23.80
 0 23.80 23.80 23.80 0 0 0
17/08/2020
24.27
 800 20.63 24.27 20.63 0 100 0.0
14/08/2020
24.27
 100 24.27 24.27 24.27 0 0 0
13/08/2020
23.93
 0 23.93 23.93 23.93 0 0 0
12/08/2020
23.93
 26,100 23.60 23.93 23.60 500 0 0.0
11/08/2020
23.60
 0 23.60 23.60 23.60 0 0 0
10/08/2020
23.93
 1,900 23.60 23.93 23.60 0 0 0
07/08/2020
26.50
 100 26.50 26.50 26.50 0 0 0
06/08/2020
23.93
 700 23.93 23.93 23.93 0 0 0
05/08/2020
23.93
 10 23.93 23.93 23.93 0 0 0
04/08/2020
23.93
 42,600 24.07 24.07 23.66 0 0 0
03/08/2020
22.92
 13,200 24.20 24.20 22.92 0 0 0
31/07/2020
23.60
 1,200 23.60 23.60 23.60 0 0 0
30/07/2020
23.60
 2,600 22.92 23.60 22.92 0 0 0
29/07/2020
24.07
 0 24.07 24.07 24.07 0 0 0
28/07/2020
23.93
 2,200 24.14 24.14 23.93 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2020
24.14
 2,100 24.27 24.27 24.14 0 0 0
24/07/2020
23.93
 0 23.93 23.93 23.93 0 0 0
23/07/2020
23.93
 5,700 23.93 23.93 23.93 0 0 0
22/07/2020
23.93
 1,000 23.93 23.93 23.93 0 0 0
21/07/2020
23.93
 0 23.93 23.93 23.93 0 0 0
20/07/2020
23.93
 300 23.93 23.93 23.93 0 0 0
17/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
16/07/2020
23.87
 100 23.87 23.87 23.87 0 0 0
15/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
14/07/2020
23.87
 100 23.87 23.87 23.87 0 0 0
13/07/2020
23.48
 0 23.48 23.48 23.48 0 0 0
10/07/2020
23.48
 0 23.48 23.48 23.48 0 0 0
09/07/2020
23.61
 2,000 23.29 23.61 23.29 0 0 0
08/07/2020
22.96
 646 22.96 22.96 22.96 0 0 0
07/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
06/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
03/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
02/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
01/07/2020
23.87
 0 23.87 23.87 23.87 0 0 0
30/06/2020
23.87
 100 23.87 23.87 23.87 0 0 0

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