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)
29/01/2018
24.88
 2,500 25.15 25.15 24.88 0 0 0
26/01/2018
25.15
 6,600 25.15 25.26 24.88 1,800 0 0.1
25/01/2018
25.15
 2,500 25.21 25.21 25.15 0 0 0
24/01/2018
25.59
 8,500 25.15 25.70 25.15 0 0 0
23/01/2018
25.15
 7,100 25.15 25.70 25.15 0 0 0
22/01/2018
25.15
 400 25.15 25.15 25.15 0 0 0
19/01/2018
25.15
 1,100 25.43 25.43 24.61 0 0 0
18/01/2018
25.15
 0 25.15 25.15 25.15 0 0 0
17/01/2018
25.15
 1,134 25.15 25.15 25.15 0 0 0
16/01/2018
25.70
 0 25.70 25.70 25.70 0 0 0
15/01/2018
25.70
 1,500 25.70 25.70 25.70 0 0 0
12/01/2018
25.70
 3,500 25.64 25.70 25.64 0 0 0
11/01/2018
25.70
 1,000 25.70 25.70 25.70 0 0 0
10/01/2018
25.70
 400 25.70 25.70 25.70 0 0 0
09/01/2018
25.70
 2,100 25.92 25.97 25.70 0 0 0
08/01/2018
25.97
 2,500 25.15 25.97 25.15 0 0 0
05/01/2018
25.70
 6,000 25.70 25.70 25.48 0 0 0
04/01/2018
25.75
 22,300 25.97 25.97 25.15 0 0 0
03/01/2018
25.64
 9,530 25.70 25.97 25.64 0 0 0
02/01/2018
25.75
 15,210 25.32 25.81 25.32 0 0 0
29/12/2017
29.09
 29,001 25.32 29.09 25.21 0 0 0
28/12/2017
25.15
 24,100 23.79 26.25 23.79 0 2,000 -0.1
27/12/2017
23.79
 12,201 23.79 23.79 23.79 0 0 0
26/12/2017
23.79
 8,500 23.79 23.79 23.79 0 0 0
25/12/2017
23.79
 400 23.79 23.79 23.79 0 0 0
22/12/2017
23.79
 0 23.79 23.79 23.79 0 0 0
21/12/2017
23.79
 0 23.79 23.79 23.79 0 0 0
20/12/2017
23.79
 500 23.79 23.79 23.79 0 0 0
19/12/2017
23.79
 1,000 23.79 23.79 23.79 0 0 0
18/12/2017
23.79
 1,200 23.79 23.79 23.79 0 0 0
15/12/2017
24.11
 0 24.11 24.11 24.11 0 0 0
14/12/2017
24.11
 0 24.11 24.11 24.11 0 0 0
13/12/2017
24.11
 1 24.11 24.11 24.11 0 0 0
12/12/2017
24.11
 0 24.11 24.11 24.11 0 0 0
11/12/2017
24.11
 0 24.11 24.11 24.11 0 0 0
08/12/2017
24.11
 0 24.11 24.11 24.11 0 0 0
07/12/2017
24.11
 0 24.11 24.11 24.11 0 0 0
06/12/2017
24.11
 0 24.11 24.11 24.11 0 0 0
05/12/2017
23.51
 7,800 25.15 25.15 23.51 0 0 0
04/12/2017
23.51
 1,500 23.51 23.51 23.51 0 0 0
01/12/2017
23.73
 700 23.73 23.73 23.73 300 0 0.0
30/11/2017
23.79
 2,400 23.79 23.79 23.79 900 0 0.0
29/11/2017
23.79
 0 23.79 23.79 23.79 0 0 0
28/11/2017
23.79
 11,500 23.79 23.79 23.79 0 0 0
27/11/2017
23.79
 3,800 26.74 26.90 23.79 0 0 0
24/11/2017
23.46
 0 23.46 23.46 23.46 0 0 0
23/11/2017
23.46
 0 23.46 23.46 23.46 0 0 0
22/11/2017
23.46
 0 23.46 23.46 23.46 0 0 0
21/11/2017
23.51
 2,700 23.46 23.51 23.46 0 0 0
20/11/2017
23.51
 1,000 23.51 23.51 23.51 0 0 0
17/11/2017
23.51
 1,510 23.79 23.79 23.51 10 0 0.0
16/11/2017
23.79
 300 23.73 23.79 23.73 0 0 0
15/11/2017
23.51
 0 23.51 23.51 23.51 0 0 0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2017
23.51
 200 23.51 23.51 23.51 0 0 0
13/11/2017
23.51
 3,310 23.51 23.72 23.51 0 0 0
10/11/2017
23.78
 2,300 23.78 23.78 23.78 0 0 0
09/11/2017
23.51
 1,400 23.51 23.51 23.51 0 0 0
08/11/2017
23.78
 2,500 23.78 23.78 23.78 0 0 0
07/11/2017
23.25
 3,110 23.78 23.78 23.25 0 0 0
06/11/2017
23.78
 6,050 23.78 23.78 23.78 0 0 0
03/11/2017
24.30
 5,200 24.52 24.52 24.30 0 0 0
02/11/2017
24.57
 0 24.57 24.57 24.57 0 0 0
01/11/2017
24.57
 5,100 24.57 24.57 24.52 0 0 0
31/10/2017
24.30
 10,500 24.94 24.94 23.78 0 0 0
30/10/2017
24.83
 2,500 24.57 24.83 24.57 0 0 0
27/10/2017
24.30
 2,000 24.30 24.30 24.30 0 0 0
26/10/2017
24.30
 2,000 24.36 24.36 24.30 0 0 0
25/10/2017
24.36
 0 24.36 24.36 24.36 0 0 0
24/10/2017
24.36
 0 24.36 24.36 24.36 0 0 0
23/10/2017
24.36
 3,000 24.36 24.36 24.36 0 0 0
20/10/2017
24.25
 0 24.25 24.25 24.25 0 0 0
19/10/2017
24.25
 0 24.25 24.25 24.25 0 0 0
18/10/2017
24.04
 5,000 24.57 24.57 24.04 1,700 3,000 0
17/10/2017
24.83
 2,000 24.30 24.83 24.30 0 0 0
16/10/2017
24.25
 2,700 24.25 24.25 24.25 0 0 0
13/10/2017
24.15
 200 24.15 24.15 24.15 0 0 0
12/10/2017
23.99
 500 23.99 23.99 23.99 0 0 0
11/10/2017
23.78
 0 23.78 23.78 23.78 0 0 0
10/10/2017
23.78
 1,100 23.78 23.78 23.78 0 0 0
09/10/2017
23.78
 0 23.78 23.78 23.78 0 0 0
06/10/2017
23.78
 0 23.78 23.78 23.78 0 0 0
05/10/2017
23.78
 9,800 23.78 23.78 23.78 0 0 0
04/10/2017
23.78
 0 23.78 23.78 23.78 0 0 0
03/10/2017
23.78
 17,600 23.83 23.83 23.78 0 0 0
02/10/2017
23.78
 1,000 23.78 23.78 23.78 0 0 0
29/09/2017
23.78
 0 23.78 23.78 23.78 0 0 0
28/09/2017
23.78
 0 23.78 23.78 23.78 0 0 0
27/09/2017
23.78
 3,400 23.88 23.88 23.78 0 0 0
26/09/2017
23.83
 0 23.83 23.83 23.83 0 0 0
25/09/2017
23.78
 1,009 23.88 23.88 23.78 0 0 0
22/09/2017
24.09
 200 24.09 24.09 24.09 0 0 0
21/09/2017
24.30
 1,200 23.88 24.30 23.88 0 0 0
20/09/2017
23.78
 200 23.78 23.78 23.78 0 0 0
19/09/2017
24.04
 0 24.04 24.04 24.04 0 0 0
18/09/2017
24.04
 0 24.04 24.04 24.04 0 0 0
15/09/2017
24.04
 40 24.04 24.04 24.04 0 0 0
14/09/2017
24.04
 0 24.04 24.04 24.04 0 0 0
13/09/2017
24.04
 400 24.04 24.04 24.04 0 0 0
12/09/2017
24.83
 300 24.83 24.83 24.83 0 0 0
11/09/2017
25.10
 1,500 24.78 25.10 25.04 0 0 0

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