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)
30/05/2018
24.25
 100 24.25 24.25 24.25 0 0 0
29/05/2018
22.56
 100 22.56 22.56 22.56 0 0 0
28/05/2018
19.74
 1,400 20.31 20.31 19.74 600 0 0.0
25/05/2018
19.74
 0 19.74 19.74 19.74 0 0 0
24/05/2018
19.74
 200 19.74 19.74 19.74 200 200 0
23/05/2018
19.74
 500 19.68 19.74 19.68 0 0 0
22/05/2018
19.74
 1,500 19.74 19.74 19.74 0 0 0
21/05/2018
19.74
 100 19.74 19.74 19.74 0 0 0
18/05/2018
19.46
 500 19.74 19.74 19.46 0 0 0
17/05/2018
19.74
 1,600 19.74 19.74 19.74 0 0 0
16/05/2018
19.85
 0 19.85 19.85 19.85 0 0 0
15/05/2018
19.85
 100 19.85 19.85 19.85 0 0 0
14/05/2018
20.42
 1,400 20.42 20.42 20.31 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2018
20.42
 1,100 20.31 20.42 20.31 0 0 0
10/05/2018
19.01
 1,900 19.98 20.79 19.01 0 0 0
09/05/2018
20.63
 500 20.63 20.63 20.63 0 0 0
08/05/2018
21.38
 3,700 19.93 21.38 19.87 3,600 1,700 0.1
07/05/2018
21.87
 2,600 19.60 21.87 19.60 2,600 400 0.1
04/05/2018
19.60
 12,300 21.55 21.55 19.44 6,800 0 0.2
03/05/2018
19.44
 1,900 21.49 21.49 19.44 0 0 0
02/05/2018
20.52
 300 20.52 20.52 20.52 0 0 0
27/04/2018
21.55
 0 21.55 21.55 21.55 0 0 0
26/04/2018
21.55
 100 21.55 21.55 21.55 0 0 0
24/04/2018
21.55
 300 20.79 21.55 20.79 0 0 0
23/04/2018
20.52
 301 21.33 21.33 20.52 0 0 0
20/04/2018
22.63
 100 22.63 22.63 22.63 0 0 0
19/04/2018
21.06
 1,100 20.74 21.06 20.74 1,000 1,000 0
18/04/2018
22.41
 400 22.63 22.63 22.41 0 0 0
17/04/2018
21.06
 1,300 21.60 21.92 21.06 0 0 0
16/04/2018
21.92
 0 21.92 21.92 21.92 0 0 0
13/04/2018
22.14
 600 21.65 22.36 21.60 0 0 0
12/04/2018
22.68
 100 22.68 22.68 22.68 0 0 0
11/04/2018
25.11
 1,700 23.27 25.11 23.27 0 0 0
10/04/2018
23.27
 0 23.27 23.27 23.27 0 0 0
09/04/2018
23.71
 1,300 22.14 23.71 21.60 0 0 0
06/04/2018
23.76
 0 23.76 23.76 23.76 0 0 0
05/04/2018
23.76
 0 23.76 23.76 23.76 0 0 0
04/04/2018
23.76
 0 23.76 23.76 23.76 0 0 0
03/04/2018
23.76
 100 23.76 23.76 23.76 0 0 0
02/04/2018
23.22
 900 23.76 23.76 23.22 0 0 0
30/03/2018
27.49
 20,600 22.79 27.49 22.73 1,000 1,000 0
29/03/2018
24.25
 12,400 22.41 24.25 22.41 1,000 1,000 0
28/03/2018
21.60
 3,310 21.60 21.60 21.60 0 0 0
27/03/2018
22.68
 10,400 24.30 24.57 22.14 0 0 0
26/03/2018
25.06
 1,300 24.95 25.06 24.95 0 0 0
23/03/2018
25.38
 2,010 24.84 25.38 24.84 0 0 0
22/03/2018
25.11
 0 25.11 25.11 25.11 0 0 0
21/03/2018
25.11
 0 25.11 25.11 25.11 0 0 0
20/03/2018
25.38
 2,000 25.11 25.38 25.11 0 0 0
19/03/2018
24.84
 501 24.84 24.84 24.84 0 0 0
16/03/2018
24.84
 3,200 24.84 24.84 24.84 0 0 0
15/03/2018
25.22
 10 25.22 25.22 25.22 0 0 0
14/03/2018
25.38
 4,600 25.11 25.38 25.11 0 0 0
13/03/2018
24.84
 3,700 24.84 24.84 24.84 0 0 0
12/03/2018
25.06
 4,909 24.84 25.06 24.30 0 0 0
09/03/2018
24.84
 5,700 24.30 25.65 24.03 0 0 0
08/03/2018
24.08
 4,900 23.76 24.30 23.76 0 0 0
07/03/2018
23.49
 2,000 23.49 23.49 23.49 0 0 0
06/03/2018
23.22
 3,000 23.27 23.27 23.22 0 0 0
05/03/2018
23.81
 30 23.81 23.81 23.81 0 0 0
02/03/2018
23.81
 0 23.81 23.81 23.81 0 0 0
01/03/2018
23.49
 1,000 24.30 24.30 23.49 0 0 0
28/02/2018
24.57
 100 24.57 24.57 24.57 0 0 0
27/02/2018
24.52
 100 24.52 24.52 24.52 0 0 0
26/02/2018
24.84
 0 24.84 24.84 24.84 0 0 0
23/02/2018
24.84
 0 24.84 24.84 24.84 0 0 0
22/02/2018
24.84
 900 24.79 24.84 24.79 0 0 0
21/02/2018
24.79
 1,100 22.73 24.79 22.68 0 0 0
13/02/2018
24.79
 0 24.79 24.79 24.79 0 0 0
12/02/2018
24.79
 0 24.79 24.79 24.79 0 0 0
09/02/2018
24.79
 0 24.79 24.79 24.79 0 0 0
08/02/2018
24.79
 0 24.79 24.79 24.79 0 0 0
07/02/2018
24.79
 100 24.79 24.79 24.79 0 0 0
06/02/2018
24.79
 3,401 23.44 24.79 23.22 1,300 0 0.1
05/02/2018
24.79
 11 24.79 24.79 24.79 0 0 0
02/02/2018
24.84
 1,100 24.30 24.84 24.30 0 0 0
01/02/2018
24.41
 2,400 24.41 24.41 24.41 0 0 0
31/01/2018
24.57
 0 24.57 24.57 24.57 0 0 0
30/01/2018
24.57
 500 24.57 24.57 24.57 0 0 0
29/01/2018
24.57
 2,500 24.84 24.84 24.57 0 0 0
26/01/2018
24.84
 6,600 24.84 24.95 24.57 1,800 0 0.1
25/01/2018
24.84
 2,500 24.89 24.89 24.84 0 0 0
24/01/2018
25.27
 8,500 24.84 25.38 24.84 0 0 0
23/01/2018
24.84
 7,100 24.84 25.38 24.84 0 0 0
22/01/2018
24.84
 400 24.84 24.84 24.84 0 0 0
19/01/2018
24.84
 1,100 25.11 25.11 24.30 0 0 0
18/01/2018
24.84
 0 24.84 24.84 24.84 0 0 0
17/01/2018
24.84
 1,134 24.84 24.84 24.84 0 0 0
16/01/2018
25.38
 0 25.38 25.38 25.38 0 0 0
15/01/2018
25.38
 1,500 25.38 25.38 25.38 0 0 0
12/01/2018
25.38
 3,500 25.33 25.38 25.33 0 0 0
11/01/2018
25.38
 1,000 25.38 25.38 25.38 0 0 0
10/01/2018
25.38
 400 25.38 25.38 25.38 0 0 0
09/01/2018
25.38
 2,100 25.60 25.65 25.38 0 0 0
08/01/2018
25.65
 2,500 24.84 25.65 24.84 0 0 0
05/01/2018
25.38
 6,000 25.38 25.38 25.16 0 0 0
04/01/2018
25.43
 22,300 25.65 25.65 24.84 0 0 0
03/01/2018
25.33
 9,530 25.38 25.65 25.33 0 0 0
02/01/2018
25.43
 15,210 25.00 25.49 25.00 0 0 0
29/12/2017
28.73
 29,001 25.00 28.73 24.89 0 0 0

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