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)
26/06/2018
27.68
 0 27.68 27.68 27.68 0 0 0
25/06/2018
26.92
 900 28.23 28.30 26.92 0 0 0
22/06/2018
27.54
 200 26.23 27.54 26.23 0 0 0
21/06/2018
25.12
 600 25.26 25.26 25.12 0 0 0
20/06/2018
25.33
 100 25.33 25.33 25.33 0 0 0
19/06/2018
26.85
 1,600 24.23 26.85 24.16 0 0 0
18/06/2018
24.16
 100 24.16 24.16 24.16 0 0 0
15/06/2018
24.16
 600 24.16 24.16 24.16 0 0 0
14/06/2018
27.88
 7,600 24.85 27.88 24.30 0 7,500 -0.3
13/06/2018
28.51
 0 28.51 28.51 28.51 0 0 0
12/06/2018
27.33
 300 29.61 29.61 27.33 0 0 0
11/06/2018
27.26
 0 27.26 27.26 27.26 0 0 0
08/06/2018
27.26
 100 27.26 27.26 27.26 0 0 0
07/06/2018
27.54
 200 25.26 27.54 25.26 0 0 0
06/06/2018
29.68
 0 29.68 29.68 29.68 0 0 0
05/06/2018
29.68
 1 29.68 29.68 29.68 0 0 0
04/06/2018
29.68
 0 29.68 29.68 29.68 0 0 0
01/06/2018
29.68
 0 29.68 29.68 29.68 0 0 0
31/05/2018
29.68
 0 29.68 29.68 29.68 0 0 0
30/05/2018
29.68
 100 29.68 29.68 29.68 0 0 0
29/05/2018
27.61
 100 27.61 27.61 27.61 0 0 0
28/05/2018
24.16
 1,400 24.85 24.85 24.16 600 0 0.0
25/05/2018
24.16
 0 24.16 24.16 24.16 0 0 0
24/05/2018
24.16
 200 24.16 24.16 24.16 200 200 0
23/05/2018
24.16
 500 24.09 24.16 24.09 0 0 0
22/05/2018
24.16
 1,500 24.16 24.16 24.16 0 0 0
21/05/2018
24.16
 100 24.16 24.16 24.16 0 0 0
18/05/2018
23.81
 500 24.16 24.16 23.81 0 0 0
17/05/2018
24.16
 1,600 24.16 24.16 24.16 0 0 0
16/05/2018
24.30
 0 24.30 24.30 24.30 0 0 0
15/05/2018
24.30
 100 24.30 24.30 24.30 0 0 0
14/05/2018
24.99
 1,400 24.99 24.99 24.85 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2018
24.99
 1,100 24.85 24.99 24.85 0 0 0
10/05/2018
23.26
 1,900 24.45 25.44 23.26 0 0 0
09/05/2018
25.24
 500 25.24 25.24 25.24 0 0 0
08/05/2018
26.17
 3,700 24.38 26.17 24.32 3,600 1,700 0.1
07/05/2018
26.76
 2,600 23.99 26.76 23.99 2,600 400 0.1
04/05/2018
23.99
 12,300 26.37 26.37 23.79 6,800 0 0.2
03/05/2018
23.79
 1,900 26.30 26.30 23.79 0 0 0
02/05/2018
25.11
 300 25.11 25.11 25.11 0 0 0
27/04/2018
26.37
 0 26.37 26.37 26.37 0 0 0
26/04/2018
26.37
 100 26.37 26.37 26.37 0 0 0
24/04/2018
26.37
 300 25.44 26.37 25.44 0 0 0
23/04/2018
25.11
 301 26.10 26.10 25.11 0 0 0
20/04/2018
27.69
 100 27.69 27.69 27.69 0 0 0
19/04/2018
25.77
 1,100 25.37 25.77 25.37 1,000 1,000 0
18/04/2018
27.42
 400 27.69 27.69 27.42 0 0 0
17/04/2018
25.77
 1,300 26.43 26.83 25.77 0 0 0
16/04/2018
26.83
 0 26.83 26.83 26.83 0 0 0
13/04/2018
27.09
 600 26.50 27.36 26.43 0 0 0
12/04/2018
27.75
 100 27.75 27.75 27.75 0 0 0
11/04/2018
30.73
 1,700 28.48 30.73 28.48 0 0 0
10/04/2018
28.48
 0 28.48 28.48 28.48 0 0 0
09/04/2018
29.01
 1,300 27.09 29.01 26.43 0 0 0
06/04/2018
29.07
 0 29.07 29.07 29.07 0 0 0
05/04/2018
29.07
 0 29.07 29.07 29.07 0 0 0
04/04/2018
29.07
 0 29.07 29.07 29.07 0 0 0
03/04/2018
29.07
 100 29.07 29.07 29.07 0 0 0
02/04/2018
28.41
 900 29.07 29.07 28.41 0 0 0
30/03/2018
33.63
 20,600 27.89 33.63 27.82 1,000 1,000 0
29/03/2018
29.67
 12,400 27.42 29.67 27.42 1,000 1,000 0
28/03/2018
26.43
 3,310 26.43 26.43 26.43 0 0 0
27/03/2018
27.75
 10,400 29.74 30.07 27.09 0 0 0
26/03/2018
30.66
 1,300 30.53 30.66 30.53 0 0 0
23/03/2018
31.06
 2,010 30.40 31.06 30.40 0 0 0
22/03/2018
30.73
 0 30.73 30.73 30.73 0 0 0
21/03/2018
30.73
 0 30.73 30.73 30.73 0 0 0
20/03/2018
31.06
 2,000 30.73 31.06 30.73 0 0 0
19/03/2018
30.40
 501 30.40 30.40 30.40 0 0 0
16/03/2018
30.40
 3,200 30.40 30.40 30.40 0 0 0
15/03/2018
30.86
 10 30.86 30.86 30.86 0 0 0
14/03/2018
31.06
 4,600 30.73 31.06 30.73 0 0 0
13/03/2018
30.40
 3,700 30.40 30.40 30.40 0 0 0
12/03/2018
30.66
 4,909 30.40 30.66 29.74 0 0 0
09/03/2018
30.40
 5,700 29.74 31.39 29.41 0 0 0
08/03/2018
29.47
 4,900 29.07 29.74 29.07 0 0 0
07/03/2018
28.74
 2,000 28.74 28.74 28.74 0 0 0
06/03/2018
28.41
 3,000 28.48 28.48 28.41 0 0 0
05/03/2018
29.14
 30 29.14 29.14 29.14 0 0 0
02/03/2018
29.14
 0 29.14 29.14 29.14 0 0 0
01/03/2018
28.74
 1,000 29.74 29.74 28.74 0 0 0
28/02/2018
30.07
 100 30.07 30.07 30.07 0 0 0
27/02/2018
30.00
 100 30.00 30.00 30.00 0 0 0
26/02/2018
30.40
 0 30.40 30.40 30.40 0 0 0
23/02/2018
30.40
 0 30.40 30.40 30.40 0 0 0
22/02/2018
30.40
 900 30.33 30.40 30.33 0 0 0
21/02/2018
30.33
 1,100 27.82 30.33 27.75 0 0 0
13/02/2018
30.33
 0 30.33 30.33 30.33 0 0 0
12/02/2018
30.33
 0 30.33 30.33 30.33 0 0 0
09/02/2018
30.33
 0 30.33 30.33 30.33 0 0 0
08/02/2018
30.33
 0 30.33 30.33 30.33 0 0 0
07/02/2018
30.33
 100 30.33 30.33 30.33 0 0 0
06/02/2018
30.33
 3,401 28.68 30.33 28.41 1,300 0 0.1
05/02/2018
30.33
 11 30.33 30.33 30.33 0 0 0
02/02/2018
30.40
 1,100 29.74 30.40 29.74 0 0 0
01/02/2018
29.87
 2,400 29.87 29.87 29.87 0 0 0
31/01/2018
30.07
 0 30.07 30.07 30.07 0 0 0
30/01/2018
30.07
 500 30.07 30.07 30.07 0 0 0
29/01/2018
30.07
 2,500 30.40 30.40 30.07 0 0 0
26/01/2018
30.40
 6,600 30.40 30.53 30.07 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |