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)
29/05/2020
23.00
 0 23.00 23.00 23.00 0 0 0
28/05/2020
23.00
 0 23.00 23.00 23.00 0 0 0
27/05/2020
23.00
 3,078 23.00 23.00 23.00 0 0 0
26/05/2020
23.00
 421 23.00 23.00 23.00 0 0 0
25/05/2020
23.32
 300 22.81 23.32 22.81 0 0 0
22/05/2020
23.32
 500 23.32 23.32 23.32 0 0 0
21/05/2020
23.32
 849 23.64 23.64 23.32 0 0 0
20/05/2020
23.64
 550 23.64 23.64 23.64 0 0 0
19/05/2020
22.36
 1,300 23.00 23.00 22.36 0 0 0
18/05/2020
22.49
 4,100 22.36 22.49 22.36 0 0 0
15/05/2020
24.53
 100 24.53 24.53 24.53 0 0 0
14/05/2020
23.19
 100 23.19 23.19 23.19 0 0 0
13/05/2020
22.36
 3,700 23.32 23.32 22.10 0 0 0
12/05/2020
23.32
 0 23.32 23.32 23.32 0 0 0
11/05/2020
23.32
 100 23.32 23.32 23.32 0 0 0
08/05/2020
26.77
 0 26.77 26.77 26.77 0 0 0
07/05/2020
26.77
 0 26.77 26.77 26.77 0 0 0
06/05/2020
26.77
 0 26.77 26.77 26.77 0 0 0
05/05/2020
23.89
 200 29.58 29.58 23.89 0 0 0
04/05/2020
25.81
 0 25.81 25.81 25.81 0 0 0
29/04/2020
25.81
 100 25.81 25.81 25.81 0 0 0
28/04/2020
23.89
 700 25.49 25.49 23.89 0 0 0
27/04/2020
25.49
 100 25.49 25.49 25.49 0 0 0
24/04/2020
23.25
 3,500 23.25 23.25 23.25 0 0 0
23/04/2020
27.34
 100 27.34 27.34 27.34 0 0 0
22/04/2020
23.89
 3,900 27.34 27.34 23.89 0 0 0
21/04/2020
23.00
 700 29.26 29.26 23.00 0 0 0
20/04/2020
26.77
 100 26.77 26.77 26.77 0 0 0
17/04/2020
23.89
 1,600 23.89 23.89 23.89 0 0 0
16/04/2020
28.11
 100 28.11 28.11 28.11 0 0 0
15/04/2020
24.98
 300 24.98 24.98 24.98 0 0 0
14/04/2020
29.32
 0 29.32 29.32 29.32 0 0 0
13/04/2020
29.32
 0 29.32 29.32 29.32 0 0 0
10/04/2020
29.32
 0 29.32 29.32 29.32 0 0 0
09/04/2020
29.32
 100 29.32 29.32 29.32 0 0 0
08/04/2020
26.64
 400 25.55 26.64 25.55 0 0 0
07/04/2020
22.30
 13,100 22.30 24.85 22.30 0 0 0
06/04/2020
26.19
 100 26.19 26.19 26.19 0 0 0
03/04/2020
22.93
 0 22.93 22.93 22.93 0 0 0
01/04/2020
22.93
 100 22.93 22.93 22.93 0 0 0
31/03/2020
22.74
 600 22.93 22.93 18.97 0 0 0
30/03/2020
21.34
 600 21.34 21.34 21.34 0 0 0
27/03/2020
23.32
 1,600 23.38 28.62 23.32 0 0 0
26/03/2020
27.41
 100 27.41 27.41 27.41 0 0 0
25/03/2020
32.20
 100 32.20 32.20 32.20 0 0 0
24/03/2020
29.71
 0 29.71 29.71 29.71 0 0 0
23/03/2020
29.71
 100 29.71 29.71 29.71 0 0 0
20/03/2020
25.94
 520 25.94 25.94 25.94 0 0 0
19/03/2020
30.47
 35 30.47 30.47 30.47 0 0 0
18/03/2020
30.47
 75 30.47 30.47 30.47 0 0 0
17/03/2020
30.47
 20 30.47 30.47 30.47 0 0 0
16/03/2020
30.47
 20 30.47 30.47 30.47 0 0 0
13/03/2020
30.47
 0 30.47 30.47 30.47 0 0 0
12/03/2020
30.47
 0 30.47 30.47 30.47 0 0 0
11/03/2020
30.47
 0 30.47 30.47 30.47 0 0 0
10/03/2020
30.47
 0 30.47 30.47 30.47 0 0 0
09/03/2020
30.47
 70 30.47 30.47 30.47 0 0 0
06/03/2020
30.47
 100 30.47 30.47 30.47 0 0 0
05/03/2020
29.32
 0 29.32 29.32 29.32 0 0 0
04/03/2020
29.32
 0 29.32 29.32 29.32 0 0 0
03/03/2020
29.32
 0 29.32 29.32 29.32 0 0 0
02/03/2020
29.32
 0 29.32 29.32 29.32 0 0 0
28/02/2020
29.32
 0 29.32 29.32 29.32 0 0 0
27/02/2020
29.32
 0 29.32 29.32 29.32 0 0 0
26/02/2020
29.32
 0 29.32 29.32 29.32 0 0 0
25/02/2020
29.32
 0 29.32 29.32 29.32 0 0 0
24/02/2020
29.32
 0 29.32 29.32 29.32 0 0 0
21/02/2020
29.32
 100 29.32 29.32 29.32 0 0 0
20/02/2020
27.60
 0 27.60 27.60 27.60 0 0 0
19/02/2020
27.60
 100 27.60 27.60 27.60 0 0 0
18/02/2020
24.21
 0 24.21 24.21 24.21 0 0 0
17/02/2020
24.21
 0 24.21 24.21 24.21 0 0 0
14/02/2020
24.21
 0 24.21 24.21 24.21 0 0 0
13/02/2020
24.21
 32 24.21 24.21 24.21 0 0 0
12/02/2020
24.21
 0 24.21 24.21 24.21 0 0 0
11/02/2020
24.21
 300 24.21 24.21 24.21 200 0 0.0
10/02/2020
21.15
 0 21.15 21.15 21.15 0 0 0
07/02/2020
23.00
 398 17.38 23.00 17.38 0 0 0
06/02/2020
20.44
 0 20.44 20.44 20.44 0 0 0
05/02/2020
20.44
 0 20.44 20.44 20.44 0 0 0
04/02/2020
20.44
 0 20.44 20.44 20.44 0 0 0
03/02/2020
20.44
 1,900 20.44 20.44 20.44 0 0 0
31/01/2020
20.44
 0 20.44 20.44 20.44 0 0 0
30/01/2020
20.44
 0 20.44 20.44 20.44 0 0 0
22/01/2020
20.44
 100 20.44 20.44 20.44 0 0 0
21/01/2020
17.95
 2,800 19.42 20.44 17.95 0 0 0
20/01/2020
20.44
 2,390 19.17 20.44 19.17 0 0 0
17/01/2020
20.44
 1,100 20.44 20.44 20.44 0 0 0
16/01/2020
20.44
 1,000 20.44 20.44 20.44 0 0 0
15/01/2020
20.44
 0 20.44 20.44 20.44 0 0 0
14/01/2020
20.44
 1,000 20.44 20.44 20.44 0 0 0
13/01/2020
19.68
 0 19.68 19.68 19.68 0 0 0
10/01/2020
19.68
 0 19.68 19.68 19.68 0 0 0
09/01/2020
19.68
 0 19.68 19.68 19.68 0 0 0
08/01/2020
19.68
 0 19.68 19.68 19.68 0 0 0
07/01/2020
19.68
 0 19.68 19.68 19.68 0 0 0
06/01/2020
19.68
 810 19.80 19.80 19.68 0 0 0
03/01/2020
19.36
 0 19.36 19.36 19.36 0 0 0
02/01/2020
19.36
 0 19.36 19.36 19.36 0 0 0
31/12/2019
19.36
 10 19.36 19.36 19.36 0 10 0.0

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