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)
06/09/2017
28.73
 3,400 28.73 28.73 28.73 0 0 0
05/09/2017
28.73
 2,600 28.73 28.73 28.73 0 0 0
01/09/2017
28.73
 8,900 28.73 28.73 28.73 0 0 0
31/08/2017
28.73
 300 28.73 28.73 28.73 0 0 0
30/08/2017
28.73
 1,330 28.73 28.73 28.41 0 0 0
29/08/2017
28.73
 500 28.73 28.73 28.73 0 0 0
28/08/2017
28.73
 1,600 28.73 28.73 28.73 0 0 0
25/08/2017
28.41
 1,000 28.41 28.41 28.41 0 0 0
24/08/2017
28.41
 3,500 28.41 28.41 28.41 0 0 0
23/08/2017
28.41
 3,200 28.41 28.41 28.41 0 0 0
22/08/2017
28.41
 1,000 28.41 28.41 28.41 0 0 0
21/08/2017
28.61
 3,000 28.48 28.61 28.48 0 0 0
18/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
17/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
16/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
15/08/2017
28.73
 200 28.73 28.73 28.73 0 0 0
14/08/2017
28.73
 200 28.73 28.73 28.73 0 0 0
11/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
10/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
09/08/2017
28.73
 6,500 28.73 28.73 28.73 0 0 0
08/08/2017
28.73
 1,500 28.73 28.73 28.73 300 0 0.0
07/08/2017
28.73
 2,200 29.37 29.37 28.73 0 0 0
04/08/2017
28.73
 3,000 28.73 28.73 28.73 0 0 0
03/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
02/08/2017
28.73
 13,900 28.73 28.73 28.73 0 0 0
01/08/2017
29.56
 3,600 29.56 29.56 29.56 0 0 0
31/07/2017
29.56
 0 29.56 29.56 29.56 0 0 0
28/07/2017
29.56
 0 29.56 29.56 29.56 0 0 0
27/07/2017
29.56
 0 29.56 29.56 29.56 0 0 0
26/07/2017
29.56
 330 29.56 29.56 29.56 0 0 0
25/07/2017
30.01
 1,200 30.01 30.01 30.01 0 0 0
24/07/2017
30.01
 2,600 29.88 30.07 29.88 0 0 0
21/07/2017
30.07
 0 30.07 30.07 30.07 0 0 0
20/07/2017
30.07
 1,500 30.07 30.07 30.07 0 0 0
19/07/2017
30.07
 6,370 30.01 30.65 30.01 0 0 0
18/07/2017
30.01
 579 30.01 30.01 30.01 0 0 0
17/07/2017
30.01
 300 30.01 30.01 30.01 0 0 0
14/07/2017
29.88
 3,700 30.01 30.01 29.88 0 0 0
13/07/2017
30.59
 1,200 27.52 30.65 27.52 0 0 0
12/07/2017
29.76
 0 29.76 29.76 29.76 0 0 0
11/07/2017
29.76
 0 29.76 29.76 29.76 0 0 0
10/07/2017
29.76
 100 29.76 29.76 29.76 0 0 0
07/07/2017
30.01
 0 30.01 30.01 30.01 0 0 0
06/07/2017
30.01
 3,788 30.01 30.01 30.01 0 0 0
05/07/2017
30.01
 1,800 30.01 30.01 30.01 0 0 0
04/07/2017
30.14
 1,000 30.14 30.20 30.14 0 0 0
03/07/2017
30.65
 7,000 30.01 30.65 30.01 0 0 0
30/06/2017
32.82
 8,900 30.01 32.95 30.01 0 0 0
29/06/2017
34.42
 500 30.33 34.42 30.33 0 0 0
28/06/2017
30.01
 0 30.01 30.01 30.01 0 0 0
27/06/2017
30.01
 100 30.01 30.01 30.01 0 0 0
26/06/2017
30.01
 3,800 30.01 30.01 30.01 0 0 0
23/06/2017
29.63
 900 30.01 30.01 29.63 0 0 0
22/06/2017
30.01
 1,000 30.01 30.01 30.01 0 0 0
21/06/2017
30.01
 5,700 30.65 30.65 30.01 3,000 0 0.1
20/06/2017
30.01
 0 30.01 30.01 30.01 0 0 0
19/06/2017
30.01
 1,300 30.01 30.01 30.01 0 0 0
16/06/2017
30.07
 0 30.07 30.07 30.07 0 0 0
15/06/2017
30.01
 1,200 30.01 30.07 30.01 0 0 0
14/06/2017
30.01
 0 30.01 30.01 30.01 0 0 0
13/06/2017
30.01
 100 30.01 30.01 30.01 0 0 0
12/06/2017
29.69
 500 29.69 29.69 29.69 0 0 0
09/06/2017
30.27
 0 30.27 30.27 30.27 0 0 0
08/06/2017
30.27
 0 30.27 30.27 30.27 0 0 0
07/06/2017
30.27
 0 30.27 30.27 30.27 0 0 0
06/06/2017
30.27
 0 30.27 30.27 30.27 0 0 0
05/06/2017
30.27
 0 30.27 30.27 30.27 0 0 0
02/06/2017
31.86
 300 29.50 31.86 29.50 0 0 0
01/06/2017
30.01
 5,300 29.69 30.01 29.69 0 0 0
31/05/2017
29.12
 0 29.12 29.12 29.12 0 0 0
30/05/2017
29.12
 200 29.12 29.12 29.12 0 0 0
29/05/2017
29.12
 800 29.12 29.12 29.12 0 0 0
26/05/2017
29.12
 300 29.12 29.12 29.12 0 0 0
25/05/2017
29.50
 1,500 30.01 30.01 29.50 0 0 0
24/05/2017
30.01
 2,100 30.52 30.52 30.01 0 0 0
23/05/2017
30.52
 0 30.52 30.52 30.52 0 0 0
22/05/2017
30.33
 1,400 32.25 32.25 30.33 0 0 0
19/05/2017
30.01
 1,600 30.39 30.39 30.01 0 0 0
18/05/2017
30.07
 4,100 30.65 30.65 30.01 0 0 0
17/05/2017
30.01
 3,900 29.69 30.01 29.69 0 0 0
16/05/2017
29.69
 1,400 28.73 29.69 28.73 0 0 0
15/05/2017
28.73
 400 28.80 28.80 28.73 0 0 0
12/05/2017
29.82
 3,500 29.82 29.82 29.82 3,000 0 0.1
11/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2017
29.56
 17,400 30.33 30.33 29.50 12,000 0 0.6
10/05/2017
27.78
 2,400 29.01 29.01 27.78 0 0 0
09/05/2017
29.01
 4,800 29.01 29.01 29.01 0 0 0
08/05/2017
29.38
 1,100 29.44 29.44 29.38 0 0 0
05/05/2017
30.86
 300 26.54 30.86 26.54 0 0 0
04/05/2017
30.12
 0 30.12 30.12 30.12 0 0 0
03/05/2017
30.12
 2,400 30.24 30.24 30.12 0 0 0
28/04/2017
30.24
 24 30.24 30.24 30.24 0 0 0
27/04/2017
30.24
 890 30.24 30.24 30.24 0 0 0
26/04/2017
29.32
 0 29.32 29.32 29.32 0 0 0
25/04/2017
29.32
 0 29.32 29.32 29.32 0 0 0
24/04/2017
29.32
 3,942 29.32 29.32 29.32 0 0 0
21/04/2017
29.63
 7,629 29.94 29.94 29.07 0 0 0
20/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0
19/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0
18/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0
17/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |