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)
29/06/2020
22.64
 700 23.22 23.22 22.64 0 0 0
26/06/2020
23.29
 0 23.29 23.29 23.29 0 0 0
25/06/2020
23.29
 100 23.29 23.29 23.29 0 0 0
24/06/2020
23.29
 0 23.29 23.29 23.29 0 0 0
23/06/2020
23.29
 1,000 23.29 23.29 23.29 0 0 0
22/06/2020
23.09
 50 23.09 23.09 23.09 0 0 0
19/06/2020
22.71
 300 23.87 23.87 22.71 0 0 0
18/06/2020
22.64
 4,300 23.81 23.81 22.64 0 0 0
17/06/2020
22.83
 207 22.83 22.83 22.83 6 200 0.0
16/06/2020
22.64
 100 22.64 22.64 22.64 0 0 0
15/06/2020
23.81
 50 23.81 23.81 23.81 0 0 0
12/06/2020
23.81
 401 23.81 23.81 23.81 0 0 0
11/06/2020
23.93
 20,456 23.93 23.93 23.93 0 0 0
10/06/2020
23.93
 32 23.93 23.93 23.93 10 0 0.0
09/06/2020
23.93
 1,000 23.93 23.93 23.93 0 0 0
08/06/2020
24.58
 400 24.26 24.58 24.26 0 0 0
05/06/2020
24.26
 1,532 24.26 24.26 24.26 0 0 0
04/06/2020
25.23
 1,000 25.23 25.23 25.23 0 0 0
03/06/2020
24.90
 8,000 23.93 24.90 23.93 0 0 0
02/06/2020
24.26
 5,200 23.61 24.26 23.61 0 0 0
01/06/2020
23.42
 1,000 23.42 23.42 23.42 0 0 0
29/05/2020
23.29
 0 23.29 23.29 23.29 0 0 0
28/05/2020
23.29
 0 23.29 23.29 23.29 0 0 0
27/05/2020
23.29
 3,078 23.29 23.29 23.29 0 0 0
26/05/2020
23.29
 421 23.29 23.29 23.29 0 0 0
25/05/2020
23.61
 300 23.09 23.61 23.09 0 0 0
22/05/2020
23.61
 500 23.61 23.61 23.61 0 0 0
21/05/2020
23.61
 849 23.93 23.93 23.61 0 0 0
20/05/2020
23.93
 550 23.93 23.93 23.93 0 0 0
19/05/2020
22.64
 1,300 23.29 23.29 22.64 0 0 0
18/05/2020
22.77
 4,100 22.64 22.77 22.64 0 0 0
15/05/2020
24.84
 100 24.84 24.84 24.84 0 0 0
14/05/2020
23.48
 100 23.48 23.48 23.48 0 0 0
13/05/2020
22.64
 3,700 23.61 23.61 22.38 0 0 0
12/05/2020
23.61
 0 23.61 23.61 23.61 0 0 0
11/05/2020
23.61
 100 23.61 23.61 23.61 0 0 0
08/05/2020
27.10
 0 27.10 27.10 27.10 0 0 0
07/05/2020
27.10
 0 27.10 27.10 27.10 0 0 0
06/05/2020
27.10
 0 27.10 27.10 27.10 0 0 0
05/05/2020
24.19
 200 29.95 29.95 24.19 0 0 0
04/05/2020
26.13
 0 26.13 26.13 26.13 0 0 0
29/04/2020
26.13
 100 26.13 26.13 26.13 0 0 0
28/04/2020
24.19
 700 25.81 25.81 24.19 0 0 0
27/04/2020
25.81
 100 25.81 25.81 25.81 0 0 0
24/04/2020
23.55
 3,500 23.55 23.55 23.55 0 0 0
23/04/2020
27.69
 100 27.69 27.69 27.69 0 0 0
22/04/2020
24.19
 3,900 27.69 27.69 24.19 0 0 0
21/04/2020
23.29
 700 29.63 29.63 23.29 0 0 0
20/04/2020
27.10
 100 27.10 27.10 27.10 0 0 0
17/04/2020
24.19
 1,600 24.19 24.19 24.19 0 0 0
16/04/2020
28.46
 100 28.46 28.46 28.46 0 0 0
15/04/2020
25.29
 300 25.29 25.29 25.29 0 0 0
14/04/2020
29.69
 0 29.69 29.69 29.69 0 0 0
13/04/2020
29.69
 0 29.69 29.69 29.69 0 0 0
10/04/2020
29.69
 0 29.69 29.69 29.69 0 0 0
09/04/2020
29.69
 100 29.69 29.69 29.69 0 0 0
08/04/2020
26.97
 400 25.88 26.97 25.88 0 0 0
07/04/2020
22.58
 13,100 22.58 25.16 22.58 0 0 0
06/04/2020
26.52
 100 26.52 26.52 26.52 0 0 0
03/04/2020
23.22
 0 23.22 23.22 23.22 0 0 0
01/04/2020
23.22
 100 23.22 23.22 23.22 0 0 0
31/03/2020
23.03
 600 23.22 23.22 19.21 0 0 0
30/03/2020
21.61
 600 21.61 21.61 21.61 0 0 0
27/03/2020
23.61
 1,600 23.68 28.98 23.61 0 0 0
26/03/2020
27.75
 100 27.75 27.75 27.75 0 0 0
25/03/2020
32.60
 100 32.60 32.60 32.60 0 0 0
24/03/2020
30.08
 0 30.08 30.08 30.08 0 0 0
23/03/2020
30.08
 100 30.08 30.08 30.08 0 0 0
20/03/2020
26.26
 520 26.26 26.26 26.26 0 0 0
19/03/2020
30.86
 35 30.86 30.86 30.86 0 0 0
18/03/2020
30.86
 75 30.86 30.86 30.86 0 0 0
17/03/2020
30.86
 20 30.86 30.86 30.86 0 0 0
16/03/2020
30.86
 20 30.86 30.86 30.86 0 0 0
13/03/2020
30.86
 0 30.86 30.86 30.86 0 0 0
12/03/2020
30.86
 0 30.86 30.86 30.86 0 0 0
11/03/2020
30.86
 0 30.86 30.86 30.86 0 0 0
10/03/2020
30.86
 0 30.86 30.86 30.86 0 0 0
09/03/2020
30.86
 70 30.86 30.86 30.86 0 0 0
06/03/2020
30.86
 100 30.86 30.86 30.86 0 0 0
05/03/2020
29.69
 0 29.69 29.69 29.69 0 0 0
04/03/2020
29.69
 0 29.69 29.69 29.69 0 0 0
03/03/2020
29.69
 0 29.69 29.69 29.69 0 0 0
02/03/2020
29.69
 0 29.69 29.69 29.69 0 0 0
28/02/2020
29.69
 0 29.69 29.69 29.69 0 0 0
27/02/2020
29.69
 0 29.69 29.69 29.69 0 0 0
26/02/2020
29.69
 0 29.69 29.69 29.69 0 0 0
25/02/2020
29.69
 0 29.69 29.69 29.69 0 0 0
24/02/2020
29.69
 0 29.69 29.69 29.69 0 0 0
21/02/2020
29.69
 100 29.69 29.69 29.69 0 0 0
20/02/2020
27.95
 0 27.95 27.95 27.95 0 0 0
19/02/2020
27.95
 100 27.95 27.95 27.95 0 0 0
18/02/2020
24.52
 0 24.52 24.52 24.52 0 0 0
17/02/2020
24.52
 0 24.52 24.52 24.52 0 0 0
14/02/2020
24.52
 0 24.52 24.52 24.52 0 0 0
13/02/2020
24.52
 32 24.52 24.52 24.52 0 0 0
12/02/2020
24.52
 0 24.52 24.52 24.52 0 0 0
11/02/2020
24.52
 300 24.52 24.52 24.52 200 0 0.0
10/02/2020
21.41
 0 21.41 21.41 21.41 0 0 0
07/02/2020
23.29
 398 17.60 23.29 17.60 0 0 0
06/02/2020
20.70
 0 20.70 20.70 20.70 0 0 0

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