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)
05/02/2020
20.70
 0 20.70 20.70 20.70 0 0 0
04/02/2020
20.70
 0 20.70 20.70 20.70 0 0 0
03/02/2020
20.70
 1,900 20.70 20.70 20.70 0 0 0
31/01/2020
20.70
 0 20.70 20.70 20.70 0 0 0
30/01/2020
20.70
 0 20.70 20.70 20.70 0 0 0
22/01/2020
20.70
 100 20.70 20.70 20.70 0 0 0
21/01/2020
18.18
 2,800 19.67 20.70 18.18 0 0 0
20/01/2020
20.70
 2,390 19.41 20.70 19.41 0 0 0
17/01/2020
20.70
 1,100 20.70 20.70 20.70 0 0 0
16/01/2020
20.70
 1,000 20.70 20.70 20.70 0 0 0
15/01/2020
20.70
 0 20.70 20.70 20.70 0 0 0
14/01/2020
20.70
 1,000 20.70 20.70 20.70 0 0 0
13/01/2020
19.92
 0 19.92 19.92 19.92 0 0 0
10/01/2020
19.92
 0 19.92 19.92 19.92 0 0 0
09/01/2020
19.92
 0 19.92 19.92 19.92 0 0 0
08/01/2020
19.92
 0 19.92 19.92 19.92 0 0 0
07/01/2020
19.92
 0 19.92 19.92 19.92 0 0 0
06/01/2020
19.92
 810 20.05 20.05 19.92 0 0 0
03/01/2020
19.60
 0 19.60 19.60 19.60 0 0 0
02/01/2020
19.60
 0 19.60 19.60 19.60 0 0 0
31/12/2019
19.60
 10 19.60 19.60 19.60 0 10 0.0
30/12/2019
19.41
 7,500 19.73 19.73 19.41 0 4,500 -0.1
27/12/2019
19.73
 2,000 19.73 19.73 18.76 0 0 0
26/12/2019
19.73
 2,400 19.73 19.73 19.73 0 2,400 -0.1
25/12/2019
19.73
 5,100 19.73 20.05 19.73 0 5,100 -0.2
24/12/2019
19.73
 3,000 19.73 19.73 19.73 0 3,000 -0.1
23/12/2019
19.73
 1,500 19.73 19.73 19.73 0 0 0
20/12/2019
19.73
 0 19.73 19.73 19.73 0 0 0
19/12/2019
19.73
 500 19.73 19.73 19.73 0 0 0
18/12/2019
20.12
 0 20.12 20.12 20.12 0 0 0
17/12/2019
20.12
 0 20.12 20.12 20.12 0 0 0
16/12/2019
20.12
 0 20.12 20.12 20.12 0 0 0
13/12/2019
20.12
 0 20.12 20.12 20.12 0 0 0
12/12/2019
20.38
 3,500 19.86 20.38 19.86 3,500 0 0.1
11/12/2019
20.05
 0 20.05 20.05 20.05 0 0 0
10/12/2019
20.05
 0 20.05 20.05 20.05 0 0 0
09/12/2019
20.05
 0 20.05 20.05 20.05 0 0 0
06/12/2019
20.05
 0 20.05 20.05 20.05 0 0 0
05/12/2019
20.05
 0 20.05 20.05 20.05 0 0 0
04/12/2019
20.05
 1,000 20.05 20.05 20.05 0 0 0
03/12/2019
20.05
 400 20.05 20.05 20.05 0 0 0
02/12/2019
20.57
 0 20.57 20.57 20.57 0 0 0
29/11/2019
20.57
 0 20.57 20.57 20.57 0 0 0
28/11/2019
20.57
 0 20.57 20.57 20.57 0 0 0
27/11/2019
20.57
 0 20.57 20.57 20.57 0 0 0
26/11/2019
20.57
 0 20.57 20.57 20.57 0 0 0
25/11/2019
20.38
 1,900 20.70 20.70 20.38 0 0 0
22/11/2019
20.38
 0 20.38 20.38 20.38 0 0 0
21/11/2019
20.38
 3,578 20.44 20.44 17.66 0 0 0
20/11/2019
20.70
 1,200 20.76 20.76 20.70 0 0 0
19/11/2019
21.35
 2,200 20.70 21.35 20.70 0 0 0
18/11/2019
21.15
 100 21.15 21.15 21.15 0 0 0
15/11/2019
21.09
 0 21.09 21.09 21.09 0 0 0
14/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2019
21.09
 0 21.09 21.09 21.09 0 0 0
13/11/2019
21.35
 5,700 21.10 21.35 21.04 0 0 0
12/11/2019
21.04
 1,610 20.73 21.04 17.51 0 0 0
11/11/2019
20.54
 500 20.54 20.54 19.80 0 0 0
08/11/2019
20.54
 0 20.54 20.54 20.54 0 0 0
07/11/2019
20.54
 0 20.54 20.54 20.54 0 0 0
06/11/2019
20.54
 0 20.54 20.54 20.54 0 0 0
05/11/2019
20.54
 0 20.54 20.54 20.54 0 0 0
04/11/2019
20.54
 0 20.54 20.54 20.54 0 0 0
01/11/2019
20.54
 1,600 20.54 20.54 20.54 0 0 0
31/10/2019
20.54
 0 20.54 20.54 20.54 0 0 0
30/10/2019
20.54
 0 20.54 20.54 20.54 0 0 0
29/10/2019
20.54
 0 20.54 20.54 20.54 0 0 0
28/10/2019
20.54
 4,200 20.54 20.54 20.54 0 0 0
25/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
24/10/2019
20.42
 800 20.42 20.42 20.42 0 0 0
23/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
22/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
21/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
18/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
17/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
16/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
15/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
14/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
11/10/2019
20.42
 2,500 20.42 21.66 20.42 0 0 0
10/10/2019
20.42
 23 20.42 20.42 20.42 0 0 0
09/10/2019
20.42
 0 20.42 20.42 20.42 0 0 0
08/10/2019
20.42
 100 20.42 20.42 20.42 0 0 0
07/10/2019
20.11
 0 20.11 20.11 20.11 0 0 0
04/10/2019
20.11
 84 20.11 20.11 20.11 0 0 0
03/10/2019
19.92
 1,100 22.21 22.21 19.92 0 0 0
02/10/2019
19.80
 0 19.80 19.80 19.80 0 0 0
01/10/2019
19.80
 0 19.80 19.80 19.80 0 0 0
30/09/2019
19.80
 1,500 19.80 19.80 19.80 0 0 0
27/09/2019
19.74
 7,000 19.80 19.80 19.74 0 0 0
26/09/2019
19.74
 0 19.74 19.74 19.74 0 0 0
25/09/2019
19.74
 1,400 19.74 19.74 19.18 0 0 0
24/09/2019
19.74
 5,600 19.49 19.80 19.49 0 0 0
23/09/2019
19.24
 0 19.24 19.24 19.24 0 0 0
20/09/2019
19.24
 0 19.24 19.24 19.24 0 0 0
19/09/2019
19.24
 900 19.49 19.49 19.24 0 0 0
18/09/2019
19.31
 0 19.31 19.31 19.31 0 0 0
17/09/2019
19.49
 4,200 19.49 19.49 19.18 0 0 0
16/09/2019
19.37
 0 19.37 19.37 19.37 0 0 0
13/09/2019
19.49
 1,300 19.18 19.49 19.18 0 0 0
12/09/2019
19.18
 1,600 19.18 19.18 19.18 0 0 0
11/09/2019
19.18
 0 19.18 19.18 19.18 0 0 0

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