CTCP Sơn Hải Phòng (hpp)

62.20
7.20
(13.09%)
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
(2026-09-08) 		1.70 2.72% 8,600 -400 0.0
55
65.80
55
2 tháng
(2026-08-10) 		-4.50 -6.56% 28,400 -400 0.0
55
73.30
55
3 tháng
(2026-07-10) 		-4.51 -6.57% 56,900 -13,500 -0.9
55
74.90
55
6 tháng
(2026-04-13) 		-4.60 -6.69% 131,600 -13,700 -0.9
55
74.90
55
12 tháng
(2025-10-13) 		-4.59 -6.68% 682,500 -75,800 -5.2
55
74.90
55
24 tháng
(2024-10-18) 		1.46 2.33% 1,356,656 69,401 6.9
50.89
81.20
55
36 tháng
(2023-10-24) 		12.81 24.97% 2,086,120 153,901 13.5
43.85
81.20
55
60 tháng
(2021-11-03) 		9.50 17.40% 6,151,460 459,201 28.5
33.87
81.20
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2018
19.18
 0 19.18 19.18 19.18 0 0 0
17/10/2018
19.18
 0 19.18 19.18 19.18 0 0 0
16/10/2018
19.18
 0 19.18 19.18 19.18 0 0 0
15/10/2018
19.18
 0 19.18 19.18 19.18 0 0 0
12/10/2018
19.18
 0 19.18 19.18 19.18 0 0 0
11/10/2018
19.18
 0 19.18 19.18 19.18 0 0 0
10/10/2018
19.18
 0 19.18 19.18 19.18 0 0 0
09/10/2018
19.18
 0 19.18 19.18 19.18 0 0 0
08/10/2018
19.18
 0 19.18 19.18 19.18 0 0 0
05/10/2018
19.18
 0 19.18 19.18 19.18 0 0 0
04/10/2018
19.18
 1,000 19.18 19.18 19.18 0 0 0
03/10/2018
21.04
 0 21.04 21.04 21.04 0 0 0
02/10/2018
21.04
 0 21.04 21.04 21.04 0 0 0
01/10/2018
21.04
 0 21.04 21.04 21.04 0 0 0
28/09/2018
22.00
 300 20.59 22.00 20.59 0 0 0
27/09/2018
20.19
 100 20.19 20.19 20.19 0 0 0
26/09/2018
19.63
 100 19.63 19.63 19.63 0 0 0
25/09/2018
17.48
 1,900 18.22 18.39 17.48 0 0 0
24/09/2018
19.18
 0 19.18 19.18 19.18 0 0 0
21/09/2018
19.18
 0 19.18 19.18 19.18 0 0 0
20/09/2018
19.18
 0 19.18 19.18 19.18 0 0 0
19/09/2018
19.18
 700 19.18 19.18 19.18 0 0 0
18/09/2018
19.12
 100 19.12 19.12 19.12 0 0 0
17/09/2018
18.05
 0 18.05 18.05 18.05 0 0 0
14/09/2018
18.05
 0 18.05 18.05 18.05 0 0 0
13/09/2018
18.05
 500 18.05 18.05 18.05 0 0 0
12/09/2018
18.22
 0 18.22 18.22 18.22 0 0 0
11/09/2018
18.11
 500 18.33 18.33 18.11 0 0 0
10/09/2018
18.67
 300 18.67 18.67 18.67 0 0 0
07/09/2018
20.31
 0 20.31 20.31 20.31 0 0 0
06/09/2018
20.31
 0 20.31 20.31 20.31 0 0 0
05/09/2018
20.31
 8 20.31 20.31 20.31 0 0 0
04/09/2018
20.31
 0 20.31 20.31 20.31 0 0 0
31/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
30/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
29/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
28/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
27/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
24/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
23/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
22/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
21/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
20/08/2018
20.31
 100 20.31 20.31 20.31 0 0 0
17/08/2018
18.67
 0 18.67 18.67 18.67 0 0 0
16/08/2018
18.67
 0 18.67 18.67 18.67 0 0 0
15/08/2018
18.67
 0 18.67 18.67 18.67 0 0 0
14/08/2018
18.67
 0 18.67 18.67 18.67 0 0 0
13/08/2018
18.67
 0 18.67 18.67 18.67 0 0 0
10/08/2018
18.67
 149 18.67 18.67 18.67 0 0 0
09/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
08/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
07/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
06/08/2018
20.31
 200 20.31 20.31 20.31 0 0 0
03/08/2018
22.00
 0 22.00 22.00 22.00 0 0 0
02/08/2018
22.00
 0 22.00 22.00 22.00 0 0 0
01/08/2018
22.00
 100 22.00 22.00 22.00 0 0 0
31/07/2018
19.74
 100 19.74 19.74 19.74 0 0 0
30/07/2018
19.74
 0 19.74 19.74 19.74 0 0 0
27/07/2018
19.74
 0 19.74 19.74 19.74 0 0 0
26/07/2018
19.74
 0 19.74 19.74 19.74 0 0 0
25/07/2018
19.74
 0 19.74 19.74 19.74 0 0 0
24/07/2018
19.74
 0 19.74 19.74 19.74 0 0 0
23/07/2018
19.74
 2,110 19.74 19.74 19.74 0 0 0
20/07/2018
19.74
 600 19.46 19.74 19.46 0 0 0
19/07/2018
19.46
 7,700 19.40 19.46 19.18 7,600 6,600 0.0
18/07/2018
20.31
 0 20.31 20.31 20.31 0 0 0
17/07/2018
20.31
 100 20.31 20.31 20.31 0 0 0
16/07/2018
20.76
 0 20.76 20.76 20.76 0 0 0
13/07/2018
20.76
 0 20.76 20.76 20.76 0 0 0
12/07/2018
20.76
 382 20.76 20.76 20.76 0 0 0
11/07/2018
20.76
 0 20.76 20.76 20.76 0 0 0
10/07/2018
20.76
 0 20.76 20.76 20.76 0 0 0
09/07/2018
20.76
 0 20.76 20.76 20.76 0 0 0
06/07/2018
20.76
 0 20.76 20.76 20.76 0 0 0
05/07/2018
20.76
 5,000 20.76 20.76 20.76 0 0 0
04/07/2018
20.76
 200 20.76 20.76 20.76 0 0 0
03/07/2018
21.32
 400 17.77 21.32 17.77 0 0 0
02/07/2018
19.46
 200 19.23 19.46 19.23 0 0 0
29/06/2018
22.62
 0 22.62 22.62 22.62 0 0 0
28/06/2018
22.62
 0 22.62 22.62 22.62 0 0 0
27/06/2018
22.62
 0 22.62 22.62 22.62 0 0 0
26/06/2018
22.62
 0 22.62 22.62 22.62 0 0 0
25/06/2018
22.00
 900 23.07 23.13 22.00 0 0 0
22/06/2018
22.50
 200 21.43 22.50 21.43 0 0 0
21/06/2018
20.53
 600 20.64 20.64 20.53 0 0 0
20/06/2018
20.70
 100 20.70 20.70 20.70 0 0 0
19/06/2018
21.94
 1,600 19.80 21.94 19.74 0 0 0
18/06/2018
19.74
 100 19.74 19.74 19.74 0 0 0
15/06/2018
19.74
 600 19.74 19.74 19.74 0 0 0
14/06/2018
22.79
 7,600 20.31 22.79 19.85 0 7,500 -0.3
13/06/2018
23.29
 0 23.29 23.29 23.29 0 0 0
12/06/2018
22.34
 300 24.20 24.20 22.34 0 0 0
11/06/2018
22.28
 0 22.28 22.28 22.28 0 0 0
08/06/2018
22.28
 100 22.28 22.28 22.28 0 0 0
07/06/2018
22.50
 200 20.64 22.50 20.64 0 0 0
06/06/2018
24.25
 0 24.25 24.25 24.25 0 0 0
05/06/2018
24.25
 1 24.25 24.25 24.25 0 0 0
04/06/2018
24.25
 0 24.25 24.25 24.25 0 0 0
01/06/2018
24.25
 0 24.25 24.25 24.25 0 0 0
31/05/2018
24.25
 0 24.25 24.25 24.25 0 0 0

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