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)
25/01/2018
30.40
 2,500 30.46 30.46 30.40 0 0 0
24/01/2018
30.93
 8,500 30.40 31.06 30.40 0 0 0
23/01/2018
30.40
 7,100 30.40 31.06 30.40 0 0 0
22/01/2018
30.40
 400 30.40 30.40 30.40 0 0 0
19/01/2018
30.40
 1,100 30.73 30.73 29.74 0 0 0
18/01/2018
30.40
 0 30.40 30.40 30.40 0 0 0
17/01/2018
30.40
 1,134 30.40 30.40 30.40 0 0 0
16/01/2018
31.06
 0 31.06 31.06 31.06 0 0 0
15/01/2018
31.06
 1,500 31.06 31.06 31.06 0 0 0
12/01/2018
31.06
 3,500 30.99 31.06 30.99 0 0 0
11/01/2018
31.06
 1,000 31.06 31.06 31.06 0 0 0
10/01/2018
31.06
 400 31.06 31.06 31.06 0 0 0
09/01/2018
31.06
 2,100 31.32 31.39 31.06 0 0 0
08/01/2018
31.39
 2,500 30.40 31.39 30.40 0 0 0
05/01/2018
31.06
 6,000 31.06 31.06 30.79 0 0 0
04/01/2018
31.12
 22,300 31.39 31.39 30.40 0 0 0
03/01/2018
30.99
 9,530 31.06 31.39 30.99 0 0 0
02/01/2018
31.12
 15,210 30.59 31.19 30.59 0 0 0
29/12/2017
35.15
 29,001 30.59 35.15 30.46 0 0 0
28/12/2017
30.40
 24,100 28.74 31.72 28.74 0 2,000 -0.1
27/12/2017
28.74
 12,201 28.74 28.74 28.74 0 0 0
26/12/2017
28.74
 8,500 28.74 28.74 28.74 0 0 0
25/12/2017
28.74
 400 28.74 28.74 28.74 0 0 0
22/12/2017
28.74
 0 28.74 28.74 28.74 0 0 0
21/12/2017
28.74
 0 28.74 28.74 28.74 0 0 0
20/12/2017
28.74
 500 28.74 28.74 28.74 0 0 0
19/12/2017
28.74
 1,000 28.74 28.74 28.74 0 0 0
18/12/2017
28.74
 1,200 28.74 28.74 28.74 0 0 0
15/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
14/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
13/12/2017
29.14
 1 29.14 29.14 29.14 0 0 0
12/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
11/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
08/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
07/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
06/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
05/12/2017
28.41
 7,800 30.40 30.40 28.41 0 0 0
04/12/2017
28.41
 1,500 28.41 28.41 28.41 0 0 0
01/12/2017
28.68
 700 28.68 28.68 28.68 300 0 0.0
30/11/2017
28.74
 2,400 28.74 28.74 28.74 900 0 0.0
29/11/2017
28.74
 0 28.74 28.74 28.74 0 0 0
28/11/2017
28.74
 11,500 28.74 28.74 28.74 0 0 0
27/11/2017
28.74
 3,800 32.31 32.51 28.74 0 0 0
24/11/2017
28.35
 0 28.35 28.35 28.35 0 0 0
23/11/2017
28.35
 0 28.35 28.35 28.35 0 0 0
22/11/2017
28.35
 0 28.35 28.35 28.35 0 0 0
21/11/2017
28.41
 2,700 28.35 28.41 28.35 0 0 0
20/11/2017
28.41
 1,000 28.41 28.41 28.41 0 0 0
17/11/2017
28.41
 1,510 28.74 28.74 28.41 10 0 0.0
16/11/2017
28.74
 300 28.68 28.74 28.68 0 0 0
15/11/2017
28.41
 0 28.41 28.41 28.41 0 0 0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2017
28.41
 200 28.41 28.41 28.41 0 0 0
13/11/2017
28.41
 3,310 28.41 28.67 28.41 0 0 0
10/11/2017
28.73
 2,300 28.73 28.73 28.73 0 0 0
09/11/2017
28.41
 1,400 28.41 28.41 28.41 0 0 0
08/11/2017
28.73
 2,500 28.73 28.73 28.73 0 0 0
07/11/2017
28.09
 3,110 28.73 28.73 28.09 0 0 0
06/11/2017
28.73
 6,050 28.73 28.73 28.73 0 0 0
03/11/2017
29.37
 5,200 29.63 29.63 29.37 0 0 0
02/11/2017
29.69
 0 29.69 29.69 29.69 0 0 0
01/11/2017
29.69
 5,100 29.69 29.69 29.63 0 0 0
31/10/2017
29.37
 10,500 30.14 30.14 28.73 0 0 0
30/10/2017
30.01
 2,500 29.69 30.01 29.69 0 0 0
27/10/2017
29.37
 2,000 29.37 29.37 29.37 0 0 0
26/10/2017
29.37
 2,000 29.44 29.44 29.37 0 0 0
25/10/2017
29.44
 0 29.44 29.44 29.44 0 0 0
24/10/2017
29.44
 0 29.44 29.44 29.44 0 0 0
23/10/2017
29.44
 3,000 29.44 29.44 29.44 0 0 0
20/10/2017
29.31
 0 29.31 29.31 29.31 0 0 0
19/10/2017
29.31
 0 29.31 29.31 29.31 0 0 0
18/10/2017
29.05
 5,000 29.69 29.69 29.05 1,700 3,000 0
17/10/2017
30.01
 2,000 29.37 30.01 29.37 0 0 0
16/10/2017
29.31
 2,700 29.31 29.31 29.31 0 0 0
13/10/2017
29.18
 200 29.18 29.18 29.18 0 0 0
12/10/2017
28.99
 500 28.99 28.99 28.99 0 0 0
11/10/2017
28.73
 0 28.73 28.73 28.73 0 0 0
10/10/2017
28.73
 1,100 28.73 28.73 28.73 0 0 0
09/10/2017
28.73
 0 28.73 28.73 28.73 0 0 0
06/10/2017
28.73
 0 28.73 28.73 28.73 0 0 0
05/10/2017
28.73
 9,800 28.73 28.73 28.73 0 0 0
04/10/2017
28.73
 0 28.73 28.73 28.73 0 0 0
03/10/2017
28.73
 17,600 28.80 28.80 28.73 0 0 0
02/10/2017
28.73
 1,000 28.73 28.73 28.73 0 0 0
29/09/2017
28.73
 0 28.73 28.73 28.73 0 0 0
28/09/2017
28.73
 0 28.73 28.73 28.73 0 0 0
27/09/2017
28.73
 3,400 28.86 28.86 28.73 0 0 0
26/09/2017
28.80
 0 28.80 28.80 28.80 0 0 0
25/09/2017
28.73
 1,009 28.86 28.86 28.73 0 0 0
22/09/2017
29.12
 200 29.12 29.12 29.12 0 0 0
21/09/2017
29.37
 1,200 28.86 29.37 28.86 0 0 0
20/09/2017
28.73
 200 28.73 28.73 28.73 0 0 0
19/09/2017
29.05
 0 29.05 29.05 29.05 0 0 0
18/09/2017
29.05
 0 29.05 29.05 29.05 0 0 0
15/09/2017
29.05
 40 29.05 29.05 29.05 0 0 0
14/09/2017
29.05
 0 29.05 29.05 29.05 0 0 0
13/09/2017
29.05
 400 29.05 29.05 29.05 0 0 0
12/09/2017
30.01
 300 30.01 30.01 30.01 0 0 0
11/09/2017
30.33
 1,500 29.95 30.33 30.27 0 0 0
08/09/2017
29.95
 0 29.95 29.95 29.95 0 0 0
07/09/2017
29.95
 100 29.95 29.95 29.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |