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)
30/12/2019
19.17
 7,500 19.48 19.48 19.17 0 4,500 -0.1
27/12/2019
19.48
 2,000 19.48 19.48 18.53 0 0 0
26/12/2019
19.48
 2,400 19.48 19.48 19.48 0 2,400 -0.1
25/12/2019
19.48
 5,100 19.48 19.80 19.48 0 5,100 -0.2
24/12/2019
19.48
 3,000 19.48 19.48 19.48 0 3,000 -0.1
23/12/2019
19.48
 1,500 19.48 19.48 19.48 0 0 0
20/12/2019
19.48
 0 19.48 19.48 19.48 0 0 0
19/12/2019
19.48
 500 19.48 19.48 19.48 0 0 0
18/12/2019
19.87
 0 19.87 19.87 19.87 0 0 0
17/12/2019
19.87
 0 19.87 19.87 19.87 0 0 0
16/12/2019
19.87
 0 19.87 19.87 19.87 0 0 0
13/12/2019
19.87
 0 19.87 19.87 19.87 0 0 0
12/12/2019
20.12
 3,500 19.61 20.12 19.61 3,500 0 0.1
11/12/2019
19.80
 0 19.80 19.80 19.80 0 0 0
10/12/2019
19.80
 0 19.80 19.80 19.80 0 0 0
09/12/2019
19.80
 0 19.80 19.80 19.80 0 0 0
06/12/2019
19.80
 0 19.80 19.80 19.80 0 0 0
05/12/2019
19.80
 0 19.80 19.80 19.80 0 0 0
04/12/2019
19.80
 1,000 19.80 19.80 19.80 0 0 0
03/12/2019
19.80
 400 19.80 19.80 19.80 0 0 0
02/12/2019
20.32
 0 20.32 20.32 20.32 0 0 0
29/11/2019
20.32
 0 20.32 20.32 20.32 0 0 0
28/11/2019
20.32
 0 20.32 20.32 20.32 0 0 0
27/11/2019
20.32
 0 20.32 20.32 20.32 0 0 0
26/11/2019
20.32
 0 20.32 20.32 20.32 0 0 0
25/11/2019
20.12
 1,900 20.44 20.44 20.12 0 0 0
22/11/2019
20.12
 0 20.12 20.12 20.12 0 0 0
21/11/2019
20.12
 3,578 20.19 20.19 17.44 0 0 0
20/11/2019
20.44
 1,200 20.51 20.51 20.44 0 0 0
19/11/2019
21.08
 2,200 20.44 21.08 20.44 0 0 0
18/11/2019
20.89
 100 20.89 20.89 20.89 0 0 0
15/11/2019
20.83
 0 20.83 20.83 20.83 0 0 0
14/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2019
20.83
 0 20.83 20.83 20.83 0 0 0
13/11/2019
21.08
 5,700 20.84 21.08 20.78 0 0 0
12/11/2019
20.78
 1,610 20.47 20.78 17.29 0 0 0
11/11/2019
20.29
 500 20.29 20.29 19.55 0 0 0
08/11/2019
20.29
 0 20.29 20.29 20.29 0 0 0
07/11/2019
20.29
 0 20.29 20.29 20.29 0 0 0
06/11/2019
20.29
 0 20.29 20.29 20.29 0 0 0
05/11/2019
20.29
 0 20.29 20.29 20.29 0 0 0
04/11/2019
20.29
 0 20.29 20.29 20.29 0 0 0
01/11/2019
20.29
 1,600 20.29 20.29 20.29 0 0 0
31/10/2019
20.29
 0 20.29 20.29 20.29 0 0 0
30/10/2019
20.29
 0 20.29 20.29 20.29 0 0 0
29/10/2019
20.29
 0 20.29 20.29 20.29 0 0 0
28/10/2019
20.29
 4,200 20.29 20.29 20.29 0 0 0
25/10/2019
20.17
 0 20.17 20.17 20.17 0 0 0
24/10/2019
20.17
 800 20.17 20.17 20.17 0 0 0
23/10/2019
20.17
 0 20.17 20.17 20.17 0 0 0
22/10/2019
20.17
 0 20.17 20.17 20.17 0 0 0
21/10/2019
20.17
 0 20.17 20.17 20.17 0 0 0
18/10/2019
20.17
 0 20.17 20.17 20.17 0 0 0
17/10/2019
20.17
 0 20.17 20.17 20.17 0 0 0
16/10/2019
20.17
 0 20.17 20.17 20.17 0 0 0
15/10/2019
20.17
 0 20.17 20.17 20.17 0 0 0
14/10/2019
20.17
 0 20.17 20.17 20.17 0 0 0
11/10/2019
20.17
 2,500 20.17 21.39 20.17 0 0 0
10/10/2019
20.17
 23 20.17 20.17 20.17 0 0 0
09/10/2019
20.17
 0 20.17 20.17 20.17 0 0 0
08/10/2019
20.17
 100 20.17 20.17 20.17 0 0 0
07/10/2019
19.86
 0 19.86 19.86 19.86 0 0 0
04/10/2019
19.86
 84 19.86 19.86 19.86 0 0 0
03/10/2019
19.68
 1,100 21.94 21.94 19.68 0 0 0
02/10/2019
19.55
 0 19.55 19.55 19.55 0 0 0
01/10/2019
19.55
 0 19.55 19.55 19.55 0 0 0
30/09/2019
19.55
 1,500 19.55 19.55 19.55 0 0 0
27/09/2019
19.49
 7,000 19.55 19.55 19.49 0 0 0
26/09/2019
19.49
 0 19.49 19.49 19.49 0 0 0
25/09/2019
19.49
 1,400 19.49 19.49 18.94 0 0 0
24/09/2019
19.49
 5,600 19.25 19.55 19.25 0 0 0
23/09/2019
19.00
 0 19.00 19.00 19.00 0 0 0
20/09/2019
19.00
 0 19.00 19.00 19.00 0 0 0
19/09/2019
19.00
 900 19.25 19.25 19.00 0 0 0
18/09/2019
19.07
 0 19.07 19.07 19.07 0 0 0
17/09/2019
19.25
 4,200 19.25 19.25 18.94 0 0 0
16/09/2019
19.13
 0 19.13 19.13 19.13 0 0 0
13/09/2019
19.25
 1,300 18.94 19.25 18.94 0 0 0
12/09/2019
18.94
 1,600 18.94 18.94 18.94 0 0 0
11/09/2019
18.94
 0 18.94 18.94 18.94 0 0 0
10/09/2019
18.88
 3,000 18.94 18.94 18.88 0 0 0
09/09/2019
18.82
 200 18.82 18.82 16.13 0 0 0
06/09/2019
18.94
 0 18.94 18.94 18.94 0 0 0
05/09/2019
18.94
 4,700 18.94 18.94 18.94 4,000 0 0.1
04/09/2019
18.94
 800 18.94 18.94 18.94 0 0 0
03/09/2019
19.25
 200 19.25 19.25 19.25 0 0 0
30/08/2019
18.94
 500 18.94 18.94 18.94 0 0 0
29/08/2019
18.94
 800 18.94 18.94 18.94 0 0 0
28/08/2019
18.88
 0 18.88 18.88 18.88 0 0 0
27/08/2019
18.88
 0 18.88 18.88 18.88 0 0 0
26/08/2019
18.88
 0 18.88 18.88 18.88 0 0 0
23/08/2019
18.88
 2,800 18.88 18.88 18.88 0 0 0
22/08/2019
18.76
 3,284 18.82 18.82 18.76 0 0 0
21/08/2019
18.82
 0 18.82 18.82 18.82 0 0 0
20/08/2019
18.82
 0 18.82 18.82 18.82 0 0 0
19/08/2019
18.82
 0 18.82 18.82 18.82 0 0 0
16/08/2019
18.76
 3,500 18.82 18.82 18.76 0 0 0
15/08/2019
18.94
 6,500 19.25 19.25 18.76 0 4,000 -0.1
14/08/2019
18.70
 0 18.70 18.70 18.70 0 0 0
13/08/2019
18.70
 0 18.70 18.70 18.70 0 0 0
12/08/2019
18.70
 0 18.70 18.70 18.70 0 0 0

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