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)
14/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0
13/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0
12/04/2017
31.48
 1,000 31.48 31.48 31.48 0 0 0
11/04/2017
31.48
 5,500 30.00 31.79 30.00 0 0 0
10/04/2017
30.86
 1,400 29.63 30.86 29.63 0 0 0
07/04/2017
32.71
 1,800 32.41 32.71 32.41 0 0 0
05/04/2017
32.71
 3,700 32.78 32.78 32.71 0 0 0
04/04/2017
33.33
 5,100 32.71 33.33 32.71 0 0 0
03/04/2017
33.82
 1,600 32.41 33.82 32.41 0 0 0
31/03/2017
34.57
 17,800 34.57 34.69 34.57 0 0 0
30/03/2017
34.32
 12,600 31.17 34.32 31.17 0 0 0
29/03/2017
30.12
 4,600 27.78 30.12 27.78 0 0 0
28/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
27/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
24/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
23/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
22/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
21/03/2017
26.23
 600 26.23 26.23 26.23 0 0 0
20/03/2017
26.48
 0 26.48 26.48 26.48 0 0 0
17/03/2017
26.48
 0 26.48 26.48 26.48 0 0 0
16/03/2017
26.48
 0 26.48 26.48 26.48 0 0 0
15/03/2017
26.48
 0 26.48 26.48 26.48 0 0 0
14/03/2017
26.54
 4,000 26.23 26.54 26.23 0 0 0
13/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
10/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
09/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
08/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
07/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
06/03/2017
26.23
 5,000 26.23 26.23 26.23 0 0 0
03/03/2017
25.92
 0 25.92 25.92 25.92 0 0 0
02/03/2017
25.92
 0 25.92 25.92 25.92 0 0 0
01/03/2017
25.92
 0 25.92 25.92 25.92 0 0 0
28/02/2017
25.92
 500 25.92 25.92 25.92 0 0 0
27/02/2017
26.23
 0 26.23 26.23 26.23 0 0 0
24/02/2017
26.23
 2,000 26.23 26.23 26.23 0 0 0
23/02/2017
25.92
 0 25.92 25.92 25.92 0 0 0
22/02/2017
25.92
 4,100 26.48 26.48 25.92 0 0 0
21/02/2017
26.23
 0 26.23 26.23 26.23 0 0 0
20/02/2017
26.23
 0 26.23 26.23 26.23 0 0 0
17/02/2017
26.23
 1,000 26.23 26.23 26.23 0 0 0
16/02/2017
25.92
 1,000 25.92 25.92 25.92 0 0 0
15/02/2017
25.92
 0 25.92 25.92 25.92 0 0 0
14/02/2017
25.92
 0 25.92 25.92 25.92 0 0 0
13/02/2017
25.92
 0 25.92 25.92 25.92 0 0 0
10/02/2017
25.92
 0 25.92 25.92 25.92 0 0 0
09/02/2017
25.92
 2,800 26.05 26.05 25.92 0 0 0
08/02/2017
26.54
 0 26.54 26.54 26.54 0 0 0
07/02/2017
26.54
 0 26.54 26.54 26.54 0 0 0
06/02/2017
26.54
 0 26.54 26.54 26.54 0 0 0
03/02/2017
26.54
 0 26.54 26.54 26.54 0 0 0
02/02/2017
26.54
 0 26.54 26.54 26.54 0 0 0
25/01/2017
26.54
 0 26.54 26.54 26.54 0 0 0
24/01/2017
26.54
 0 26.54 26.54 26.54 0 0 0
23/01/2017
26.54
 0 26.54 26.54 26.54 0 0 0
20/01/2017
26.54
 0 26.54 26.54 26.54 0 0 0
19/01/2017
26.54
 500 26.54 26.54 26.54 0 0 0
18/01/2017
25.92
 0 25.92 25.92 25.92 0 0 0
17/01/2017
25.92
 0 25.92 25.92 25.92 0 0 0
16/01/2017
25.92
 0 25.92 25.92 25.92 0 0 0
13/01/2017
25.92
 6,800 25.92 25.92 25.92 0 0 0
12/01/2017
25.92
 0 25.92 25.92 25.92 0 0 0
11/01/2017
25.92
 1,000 25.92 25.92 25.92 0 0 0
10/01/2017
26.54
 0 26.54 26.54 26.54 0 0 0
09/01/2017
26.54
 0 26.54 26.54 26.54 0 0 0
06/01/2017
26.54
 0 26.54 26.54 26.54 0 0 0
05/01/2017
26.54
 0 26.54 26.54 26.54 0 0 0
04/01/2017
26.54
 500 26.54 26.54 26.54 0 0 0
03/01/2017
28.39
 0 28.39 28.39 28.39 0 0 0
30/12/2016
28.39
 0 28.39 28.39 28.39 0 0 0
29/12/2016
28.39
 0 28.39 28.39 28.39 0 0 0
28/12/2016
28.39
 0 28.39 28.39 28.39 0 0 0
27/12/2016
28.39
 0 28.39 28.39 28.39 0 0 0
26/12/2016
28.39
 100 28.39 28.39 28.39 0 0 0
23/12/2016
28.08
 0 28.08 28.08 28.08 0 0 0
22/12/2016
28.08
 0 28.08 28.08 28.08 0 0 0
21/12/2016
28.08
 0 28.08 28.08 28.08 0 0 0
20/12/2016
28.08
 0 28.08 28.08 28.08 0 0 0
19/12/2016
28.08
 0 28.08 28.08 28.08 0 0 0
16/12/2016
28.08
 800 28.08 28.08 28.08 0 0 0
15/12/2016
27.78
 0 27.78 27.78 27.78 0 0 0
14/12/2016
27.78
 0 27.78 27.78 27.78 0 0 0
13/12/2016
27.78
 0 27.78 27.78 27.78 0 0 0
12/12/2016
27.78
 0 27.78 27.78 27.78 0 0 0
09/12/2016
27.78
 0 27.78 27.78 27.78 0 0 0
08/12/2016
27.78
 0 27.78 27.78 27.78 0 0 0
07/12/2016
27.78
 0 27.78 27.78 27.78 0 0 0
06/12/2016
27.78
 500 27.78 27.78 27.78 0 0 0
05/12/2016
25.62
 1,000 25.62 25.62 25.62 0 0 0
02/12/2016
29.94
 0 29.94 29.94 29.94 0 0 0
01/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
01/12/2016
29.94
 0 29.94 29.94 29.94 0 0 0
30/11/2016
29.94
 0 29.94 29.94 29.94 0 0 0
29/11/2016
29.94
 0 29.94 29.94 29.94 0 0 0
28/11/2016
29.94
 0 29.94 29.94 29.94 0 0 0
25/11/2016
29.94
 0 29.94 29.94 29.94 0 0 0
24/11/2016
29.94
 0 29.94 29.94 29.94 0 0 0
23/11/2016
29.94
 0 29.94 29.94 29.94 0 0 0
22/11/2016
29.94
 0 29.94 29.94 29.94 0 0 0
21/11/2016
29.94
 0 29.94 29.94 29.94 0 0 0
18/11/2016
29.94
 0 29.94 29.94 29.94 0 0 0
17/11/2016
29.94
 0 29.94 29.94 29.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |