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)
10/09/2019
19.12
 3,000 19.18 19.18 19.12 0 0 0
09/09/2019
19.06
 200 19.06 19.06 16.34 0 0 0
06/09/2019
19.18
 0 19.18 19.18 19.18 0 0 0
05/09/2019
19.18
 4,700 19.18 19.18 19.18 4,000 0 0.1
04/09/2019
19.18
 800 19.18 19.18 19.18 0 0 0
03/09/2019
19.49
 200 19.49 19.49 19.49 0 0 0
30/08/2019
19.18
 500 19.18 19.18 19.18 0 0 0
29/08/2019
19.18
 800 19.18 19.18 19.18 0 0 0
28/08/2019
19.12
 0 19.12 19.12 19.12 0 0 0
27/08/2019
19.12
 0 19.12 19.12 19.12 0 0 0
26/08/2019
19.12
 0 19.12 19.12 19.12 0 0 0
23/08/2019
19.12
 2,800 19.12 19.12 19.12 0 0 0
22/08/2019
19.00
 3,284 19.06 19.06 19.00 0 0 0
21/08/2019
19.06
 0 19.06 19.06 19.06 0 0 0
20/08/2019
19.06
 0 19.06 19.06 19.06 0 0 0
19/08/2019
19.06
 0 19.06 19.06 19.06 0 0 0
16/08/2019
19.00
 3,500 19.06 19.06 19.00 0 0 0
15/08/2019
19.18
 6,500 19.49 19.49 19.00 0 4,000 -0.1
14/08/2019
18.93
 0 18.93 18.93 18.93 0 0 0
13/08/2019
18.93
 0 18.93 18.93 18.93 0 0 0
12/08/2019
18.93
 0 18.93 18.93 18.93 0 0 0
09/08/2019
18.93
 0 18.93 18.93 18.93 0 0 0
08/08/2019
19.18
 11,900 19.06 19.18 18.93 0 0 0
07/08/2019
19.18
 500 19.18 19.18 19.18 0 0 0
06/08/2019
19.31
 0 19.31 19.31 19.31 0 0 0
05/08/2019
19.31
 0 19.31 19.31 19.31 0 0 0
02/08/2019
19.18
 1,700 19.49 19.49 19.18 0 0 0
01/08/2019
19.49
 2,200 19.80 19.80 19.49 0 0 0
31/07/2019
19.80
 2,200 20.42 20.42 19.80 0 0 0
30/07/2019
19.80
 0 19.80 19.80 19.80 0 0 0
29/07/2019
19.80
 0 19.80 19.80 19.80 0 0 0
26/07/2019
19.80
 3,000 19.80 19.80 19.80 0 0 0
25/07/2019
20.36
 0 20.36 20.36 20.36 0 0 0
24/07/2019
20.36
 500 20.36 20.36 20.36 0 0 0
23/07/2019
19.80
 6,000 20.42 20.42 19.80 0 0 0
22/07/2019
20.79
 0 20.79 20.79 20.79 0 0 0
19/07/2019
20.79
 0 20.79 20.79 20.79 0 0 0
18/07/2019
20.79
 0 20.79 20.79 20.79 0 0 0
17/07/2019
22.58
 4,000 20.73 22.58 20.73 2,000 0 0.1
16/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
15/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
12/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
11/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
10/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
09/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
08/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
05/07/2019
20.42
 0 20.42 20.42 20.42 0 0 0
04/07/2019
20.42
 1,900 20.42 20.42 20.42 100 0 0.0
03/07/2019
20.42
 300 20.42 20.42 20.42 300 0 0.0
02/07/2019
22.89
 0 22.89 22.89 22.89 0 0 0
01/07/2019
22.89
 0 22.89 22.89 22.89 0 0 0
28/06/2019
22.89
 0 22.89 22.89 22.89 0 0 0
27/06/2019
22.89
 100 22.89 22.89 22.89 0 0 0
26/06/2019
21.04
 200 20.42 21.04 20.42 100 0 0.0
25/06/2019
20.48
 0 20.48 20.48 20.48 0 0 0
24/06/2019
20.48
 0 20.48 20.48 20.48 0 0 0
21/06/2019
20.48
 300 20.48 20.48 20.48 0 0 0
20/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
19/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
18/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
17/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
14/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
13/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
12/06/2019
21.97
 200 21.97 21.97 20.18 0 0 0
11/06/2019
20.18
 0 20.18 20.18 20.18 0 0 0
10/06/2019
20.18
 0 20.18 20.18 20.18 0 0 0
07/06/2019
20.18
 0 20.18 20.18 20.18 0 0 0
06/06/2019
20.18
 3,000 20.18 20.18 20.18 0 0 0
05/06/2019
20.18
 0 20.18 20.18 20.18 0 0 0
04/06/2019
20.18
 0 20.18 20.18 20.18 0 0 0
03/06/2019
20.18
 500 20.18 20.18 20.18 0 0 0
31/05/2019
20.18
 500 20.18 20.18 20.18 0 0 0
30/05/2019
20.18
 1,200 20.18 20.18 20.18 0 0 0
29/05/2019
20.18
 500 20.18 20.18 20.18 0 0 0
28/05/2019
20.48
 200 20.48 20.48 20.48 0 0 0
27/05/2019
20.48
 400 20.48 20.48 20.48 0 0 0
24/05/2019
20.48
 3,000 20.48 20.48 17.57 0 0 0
23/05/2019
20.54
 6,400 20.48 20.78 20.48 0 0 0
22/05/2019
20.48
 0 20.48 20.48 20.48 0 0 0
21/05/2019
20.48
 0 20.48 20.48 20.48 0 0 0
20/05/2019
20.48
 200 20.48 20.48 20.48 0 0 0
17/05/2019
20.48
 400 20.48 20.48 20.48 0 0 0
16/05/2019
20.18
 100 20.18 20.18 20.18 0 0 0
15/05/2019
20.78
 700 20.78 20.78 20.78 0 0 0
14/05/2019
20.48
 0 20.48 20.48 20.48 0 0 0
13/05/2019
20.48
 0 20.48 20.48 20.48 0 0 0
10/05/2019
20.48
 0 20.48 20.48 20.48 0 0 0
09/05/2019
20.48
 100 20.48 20.48 20.48 0 0 0
08/05/2019
20.48
 900 20.78 20.78 20.48 0 0 0
07/05/2019
20.48
 100 20.48 20.48 20.48 0 0 0
06/05/2019
19.89
 100 19.89 19.89 19.89 0 0 0
03/05/2019
20.66
 1,309 20.78 20.78 20.66 0 0 0
02/05/2019
20.78
 314 20.78 20.78 20.78 0 0 0
26/04/2019
20.78
 800 20.72 20.78 20.72 0 0 0
25/04/2019
20.78
 10,600 20.48 20.78 20.48 0 0 0
24/04/2019
19.59
 0 19.59 19.59 19.59 0 0 0
23/04/2019
19.59
 4,600 19.59 19.59 19.59 0 0 0
22/04/2019
20.13
 100 20.13 20.13 20.13 0 0 0
19/04/2019
19.89
 0 19.89 19.89 19.89 0 0 0
18/04/2019
19.65
 1,150 19.59 20.13 19.59 0 0 0

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