CTCP Sơn Hải Phòng (hpp)

79.30
1.60
(2.06%)
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
(2024-10-16) 		3 3.93% 72,300 18,500 1.5
71
82
79.30
2 tháng
(2024-09-16) 		6.30 8.63% 106,700 16,200 1.3
71
82
79.30
3 tháng
(2024-08-19) 		7.30 10.14% 160,000 32,400 2.6
71
82
79.30
6 tháng
(2024-05-20) 		15.33 23.97% 501,400 117,900 8.8
63.58
82
79.30
12 tháng
(2023-11-21) 		21.62 37.48% 797,619 99,300 7.9
57.30
82
79.30
24 tháng
(2022-11-28) 		33.12 71.73% 1,360,529 274,600 17.6
44.32
82
79.30
36 tháng
(2021-12-01) 		13.92 21.30% 4,551,808 407,200 23.0
40.93
82
79.30
60 tháng
(2019-12-12) 		54.67 222.03% 9,170,537 1,020,706 65.0
21.97
82
79.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2018
27.19
 0 27.19 27.19 27.19 0 0 0
13/11/2018
27.19
 0 27.19 27.19 27.19 0 0 0
12/11/2018
27.19
 0 27.19 27.19 27.19 0 0 0
09/11/2018
27.19
 0 27.19 27.19 27.19 0 0 0
08/11/2018
27.19
 0 27.19 27.19 27.19 0 0 0
07/11/2018
27.19
 0 27.19 27.19 27.19 0 0 0
06/11/2018
27.19
 100 27.19 27.19 27.19 0 0 0
05/11/2018
26.23
 500 26.16 26.23 26.16 0 0 0
02/11/2018
26.16
 2,100 24.16 26.16 24.16 0 0 0
01/11/2018
26.23
 0 26.23 26.23 26.23 0 0 0
31/10/2018
26.23
 0 26.23 26.23 26.23 0 0 0
30/10/2018
26.23
 0 26.23 26.23 26.23 0 0 0
29/10/2018
26.23
 0 26.23 26.23 26.23 0 0 0
26/10/2018
26.23
 0 26.23 26.23 26.23 0 0 0
25/10/2018
26.23
 0 26.23 26.23 26.23 0 0 0
24/10/2018
26.23
 0 26.23 26.23 26.23 0 0 0
23/10/2018
26.23
 0 26.23 26.23 26.23 0 0 0
22/10/2018
26.23
 214 26.23 26.23 26.23 0 0 0
19/10/2018
23.47
 0 23.47 23.47 23.47 0 0 0
18/10/2018
23.47
 0 23.47 23.47 23.47 0 0 0
17/10/2018
23.47
 0 23.47 23.47 23.47 0 0 0
16/10/2018
23.47
 0 23.47 23.47 23.47 0 0 0
15/10/2018
23.47
 0 23.47 23.47 23.47 0 0 0
12/10/2018
23.47
 0 23.47 23.47 23.47 0 0 0
11/10/2018
23.47
 0 23.47 23.47 23.47 0 0 0
10/10/2018
23.47
 0 23.47 23.47 23.47 0 0 0
09/10/2018
23.47
 0 23.47 23.47 23.47 0 0 0
08/10/2018
23.47
 0 23.47 23.47 23.47 0 0 0
05/10/2018
23.47
 0 23.47 23.47 23.47 0 0 0
04/10/2018
23.47
 1,000 23.47 23.47 23.47 0 0 0
03/10/2018
25.74
 0 25.74 25.74 25.74 0 0 0
02/10/2018
25.74
 0 25.74 25.74 25.74 0 0 0
01/10/2018
25.74
 0 25.74 25.74 25.74 0 0 0
28/09/2018
26.92
 300 25.19 26.92 25.19 0 0 0
27/09/2018
24.71
 100 24.71 24.71 24.71 0 0 0
26/09/2018
24.02
 100 24.02 24.02 24.02 0 0 0
25/09/2018
21.40
 1,900 22.29 22.50 21.40 0 0 0
24/09/2018
23.47
 0 23.47 23.47 23.47 0 0 0
21/09/2018
23.47
 0 23.47 23.47 23.47 0 0 0
20/09/2018
23.47
 0 23.47 23.47 23.47 0 0 0
19/09/2018
23.47
 700 23.47 23.47 23.47 0 0 0
18/09/2018
23.40
 100 23.40 23.40 23.40 0 0 0
17/09/2018
22.09
 0 22.09 22.09 22.09 0 0 0
14/09/2018
22.09
 0 22.09 22.09 22.09 0 0 0
13/09/2018
22.09
 500 22.09 22.09 22.09 0 0 0
12/09/2018
22.29
 0 22.29 22.29 22.29 0 0 0
11/09/2018
22.16
 500 22.43 22.43 22.16 0 0 0
10/09/2018
22.85
 300 22.85 22.85 22.85 0 0 0
07/09/2018
24.85
 0 24.85 24.85 24.85 0 0 0
06/09/2018
24.85
 0 24.85 24.85 24.85 0 0 0
05/09/2018
24.85
 8 24.85 24.85 24.85 0 0 0
04/09/2018
24.85
 0 24.85 24.85 24.85 0 0 0
31/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
30/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
29/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
28/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
27/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
24/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
23/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
22/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
21/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
20/08/2018
24.85
 100 24.85 24.85 24.85 0 0 0
17/08/2018
22.85
 0 22.85 22.85 22.85 0 0 0
16/08/2018
22.85
 0 22.85 22.85 22.85 0 0 0
15/08/2018
22.85
 0 22.85 22.85 22.85 0 0 0
14/08/2018
22.85
 0 22.85 22.85 22.85 0 0 0
13/08/2018
22.85
 0 22.85 22.85 22.85 0 0 0
10/08/2018
22.85
 149 22.85 22.85 22.85 0 0 0
09/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
08/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
07/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
06/08/2018
24.85
 200 24.85 24.85 24.85 0 0 0
03/08/2018
26.92
 0 26.92 26.92 26.92 0 0 0
02/08/2018
26.92
 0 26.92 26.92 26.92 0 0 0
01/08/2018
26.92
 100 26.92 26.92 26.92 0 0 0
31/07/2018
24.16
 100 24.16 24.16 24.16 0 0 0
30/07/2018
24.16
 0 24.16 24.16 24.16 0 0 0
27/07/2018
24.16
 0 24.16 24.16 24.16 0 0 0
26/07/2018
24.16
 0 24.16 24.16 24.16 0 0 0
25/07/2018
24.16
 0 24.16 24.16 24.16 0 0 0
24/07/2018
24.16
 0 24.16 24.16 24.16 0 0 0
23/07/2018
24.16
 2,110 24.16 24.16 24.16 0 0 0
20/07/2018
24.16
 600 23.81 24.16 23.81 0 0 0
19/07/2018
23.81
 7,700 23.74 23.81 23.47 7,600 6,600 0.0
18/07/2018
24.85
 0 24.85 24.85 24.85 0 0 0
17/07/2018
24.85
 100 24.85 24.85 24.85 0 0 0
16/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
13/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
12/07/2018
25.40
 382 25.40 25.40 25.40 0 0 0
11/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
10/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
09/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
06/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
05/07/2018
25.40
 5,000 25.40 25.40 25.40 0 0 0
04/07/2018
25.40
 200 25.40 25.40 25.40 0 0 0
03/07/2018
26.09
 400 21.74 26.09 21.74 0 0 0
02/07/2018
23.81
 200 23.54 23.81 23.54 0 0 0
29/06/2018
27.68
 0 27.68 27.68 27.68 0 0 0
28/06/2018
27.68
 0 27.68 27.68 27.68 0 0 0
27/06/2018
27.68
 0 27.68 27.68 27.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |