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)
16/11/2018
23.13
 0 23.13 23.13 23.13 0 0 0
15/11/2018
23.13
 100 23.13 23.13 23.13 0 0 0
14/11/2018
22.50
 0 22.50 22.50 22.50 0 0 0
13/11/2018
22.50
 0 22.50 22.50 22.50 0 0 0
12/11/2018
22.50
 0 22.50 22.50 22.50 0 0 0
09/11/2018
22.50
 0 22.50 22.50 22.50 0 0 0
08/11/2018
22.50
 0 22.50 22.50 22.50 0 0 0
07/11/2018
22.50
 0 22.50 22.50 22.50 0 0 0
06/11/2018
22.50
 100 22.50 22.50 22.50 0 0 0
05/11/2018
21.70
 500 21.65 21.70 21.65 0 0 0
02/11/2018
21.65
 2,100 19.99 21.65 19.99 0 0 0
01/11/2018
21.70
 0 21.70 21.70 21.70 0 0 0
31/10/2018
21.70
 0 21.70 21.70 21.70 0 0 0
30/10/2018
21.70
 0 21.70 21.70 21.70 0 0 0
29/10/2018
21.70
 0 21.70 21.70 21.70 0 0 0
26/10/2018
21.70
 0 21.70 21.70 21.70 0 0 0
25/10/2018
21.70
 0 21.70 21.70 21.70 0 0 0
24/10/2018
21.70
 0 21.70 21.70 21.70 0 0 0
23/10/2018
21.70
 0 21.70 21.70 21.70 0 0 0
22/10/2018
21.70
 214 21.70 21.70 21.70 0 0 0
19/10/2018
19.42
 0 19.42 19.42 19.42 0 0 0
18/10/2018
19.42
 0 19.42 19.42 19.42 0 0 0
17/10/2018
19.42
 0 19.42 19.42 19.42 0 0 0
16/10/2018
19.42
 0 19.42 19.42 19.42 0 0 0
15/10/2018
19.42
 0 19.42 19.42 19.42 0 0 0
12/10/2018
19.42
 0 19.42 19.42 19.42 0 0 0
11/10/2018
19.42
 0 19.42 19.42 19.42 0 0 0
10/10/2018
19.42
 0 19.42 19.42 19.42 0 0 0
09/10/2018
19.42
 0 19.42 19.42 19.42 0 0 0
08/10/2018
19.42
 0 19.42 19.42 19.42 0 0 0
05/10/2018
19.42
 0 19.42 19.42 19.42 0 0 0
04/10/2018
19.42
 1,000 19.42 19.42 19.42 0 0 0
03/10/2018
21.30
 0 21.30 21.30 21.30 0 0 0
02/10/2018
21.30
 0 21.30 21.30 21.30 0 0 0
01/10/2018
21.30
 0 21.30 21.30 21.30 0 0 0
28/09/2018
22.27
 300 20.85 22.27 20.85 0 0 0
27/09/2018
20.45
 100 20.45 20.45 20.45 0 0 0
26/09/2018
19.88
 100 19.88 19.88 19.88 0 0 0
25/09/2018
17.70
 1,900 18.45 18.62 17.70 0 0 0
24/09/2018
19.42
 0 19.42 19.42 19.42 0 0 0
21/09/2018
19.42
 0 19.42 19.42 19.42 0 0 0
20/09/2018
19.42
 0 19.42 19.42 19.42 0 0 0
19/09/2018
19.42
 700 19.42 19.42 19.42 0 0 0
18/09/2018
19.36
 100 19.36 19.36 19.36 0 0 0
17/09/2018
18.28
 0 18.28 18.28 18.28 0 0 0
14/09/2018
18.28
 0 18.28 18.28 18.28 0 0 0
13/09/2018
18.28
 500 18.28 18.28 18.28 0 0 0
12/09/2018
18.45
 0 18.45 18.45 18.45 0 0 0
11/09/2018
18.33
 500 18.56 18.56 18.33 0 0 0
10/09/2018
18.90
 300 18.90 18.90 18.90 0 0 0
07/09/2018
20.56
 0 20.56 20.56 20.56 0 0 0
06/09/2018
20.56
 0 20.56 20.56 20.56 0 0 0
05/09/2018
20.56
 8 20.56 20.56 20.56 0 0 0
04/09/2018
20.56
 0 20.56 20.56 20.56 0 0 0
31/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
30/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
29/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
28/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
27/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
24/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
23/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
22/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
21/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
20/08/2018
20.56
 100 20.56 20.56 20.56 0 0 0
17/08/2018
18.90
 0 18.90 18.90 18.90 0 0 0
16/08/2018
18.90
 0 18.90 18.90 18.90 0 0 0
15/08/2018
18.90
 0 18.90 18.90 18.90 0 0 0
14/08/2018
18.90
 0 18.90 18.90 18.90 0 0 0
13/08/2018
18.90
 0 18.90 18.90 18.90 0 0 0
10/08/2018
18.90
 149 18.90 18.90 18.90 0 0 0
09/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
08/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
07/08/2018
20.56
 0 20.56 20.56 20.56 0 0 0
06/08/2018
20.56
 200 20.56 20.56 20.56 0 0 0
03/08/2018
22.27
 0 22.27 22.27 22.27 0 0 0
02/08/2018
22.27
 0 22.27 22.27 22.27 0 0 0
01/08/2018
22.27
 100 22.27 22.27 22.27 0 0 0
31/07/2018
19.99
 100 19.99 19.99 19.99 0 0 0
30/07/2018
19.99
 0 19.99 19.99 19.99 0 0 0
27/07/2018
19.99
 0 19.99 19.99 19.99 0 0 0
26/07/2018
19.99
 0 19.99 19.99 19.99 0 0 0
25/07/2018
19.99
 0 19.99 19.99 19.99 0 0 0
24/07/2018
19.99
 0 19.99 19.99 19.99 0 0 0
23/07/2018
19.99
 2,110 19.99 19.99 19.99 0 0 0
20/07/2018
19.99
 600 19.70 19.99 19.70 0 0 0
19/07/2018
19.70
 7,700 19.65 19.70 19.42 7,600 6,600 0.0
18/07/2018
20.56
 0 20.56 20.56 20.56 0 0 0
17/07/2018
20.56
 100 20.56 20.56 20.56 0 0 0
16/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
13/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
12/07/2018
21.02
 382 21.02 21.02 21.02 0 0 0
11/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
10/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
09/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
06/07/2018
21.02
 0 21.02 21.02 21.02 0 0 0
05/07/2018
21.02
 5,000 21.02 21.02 21.02 0 0 0
04/07/2018
21.02
 200 21.02 21.02 21.02 0 0 0
03/07/2018
21.59
 400 17.99 21.59 17.99 0 0 0
02/07/2018
19.70
 200 19.48 19.70 19.48 0 0 0
29/06/2018
22.90
 0 22.90 22.90 22.90 0 0 0

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