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)
09/08/2017
23.48
 6,500 23.48 23.48 23.48 0 0 0
08/08/2017
23.48
 1,500 23.48 23.48 23.48 300 0 0.0
07/08/2017
23.48
 2,200 24.00 24.00 23.48 0 0 0
04/08/2017
23.48
 3,000 23.48 23.48 23.48 0 0 0
03/08/2017
23.48
 0 23.48 23.48 23.48 0 0 0
02/08/2017
23.48
 13,900 23.48 23.48 23.48 0 0 0
01/08/2017
24.16
 3,600 24.16 24.16 24.16 0 0 0
31/07/2017
24.16
 0 24.16 24.16 24.16 0 0 0
28/07/2017
24.16
 0 24.16 24.16 24.16 0 0 0
27/07/2017
24.16
 0 24.16 24.16 24.16 0 0 0
26/07/2017
24.16
 330 24.16 24.16 24.16 0 0 0
25/07/2017
24.52
 1,200 24.52 24.52 24.52 0 0 0
24/07/2017
24.52
 2,600 24.42 24.58 24.42 0 0 0
21/07/2017
24.58
 0 24.58 24.58 24.58 0 0 0
20/07/2017
24.58
 1,500 24.58 24.58 24.58 0 0 0
19/07/2017
24.58
 6,370 24.52 25.05 24.52 0 0 0
18/07/2017
24.52
 579 24.52 24.52 24.52 0 0 0
17/07/2017
24.52
 300 24.52 24.52 24.52 0 0 0
14/07/2017
24.42
 3,700 24.52 24.52 24.42 0 0 0
13/07/2017
24.99
 1,200 22.49 25.05 22.49 0 0 0
12/07/2017
24.32
 0 24.32 24.32 24.32 0 0 0
11/07/2017
24.32
 0 24.32 24.32 24.32 0 0 0
10/07/2017
24.32
 100 24.32 24.32 24.32 0 0 0
07/07/2017
24.52
 0 24.52 24.52 24.52 0 0 0
06/07/2017
24.52
 3,788 24.52 24.52 24.52 0 0 0
05/07/2017
24.52
 1,800 24.52 24.52 24.52 0 0 0
04/07/2017
24.63
 1,000 24.63 24.68 24.63 0 0 0
03/07/2017
25.05
 7,000 24.52 25.05 24.52 0 0 0
30/06/2017
26.82
 8,900 24.52 26.92 24.52 0 0 0
29/06/2017
28.12
 500 24.79 28.12 24.79 0 0 0
28/06/2017
24.52
 0 24.52 24.52 24.52 0 0 0
27/06/2017
24.52
 100 24.52 24.52 24.52 0 0 0
26/06/2017
24.52
 3,800 24.52 24.52 24.52 0 0 0
23/06/2017
24.21
 900 24.52 24.52 24.21 0 0 0
22/06/2017
24.52
 1,000 24.52 24.52 24.52 0 0 0
21/06/2017
24.52
 5,700 25.05 25.05 24.52 3,000 0 0.1
20/06/2017
24.52
 0 24.52 24.52 24.52 0 0 0
19/06/2017
24.52
 1,300 24.52 24.52 24.52 0 0 0
16/06/2017
24.58
 0 24.58 24.58 24.58 0 0 0
15/06/2017
24.52
 1,200 24.52 24.58 24.52 0 0 0
14/06/2017
24.52
 0 24.52 24.52 24.52 0 0 0
13/06/2017
24.52
 100 24.52 24.52 24.52 0 0 0
12/06/2017
24.26
 500 24.26 24.26 24.26 0 0 0
09/06/2017
24.73
 0 24.73 24.73 24.73 0 0 0
08/06/2017
24.73
 0 24.73 24.73 24.73 0 0 0
07/06/2017
24.73
 0 24.73 24.73 24.73 0 0 0
06/06/2017
24.73
 0 24.73 24.73 24.73 0 0 0
05/06/2017
24.73
 0 24.73 24.73 24.73 0 0 0
02/06/2017
26.04
 300 24.11 26.04 24.11 0 0 0
01/06/2017
24.52
 5,300 24.26 24.52 24.26 0 0 0
31/05/2017
23.79
 0 23.79 23.79 23.79 0 0 0
30/05/2017
23.79
 200 23.79 23.79 23.79 0 0 0
29/05/2017
23.79
 800 23.79 23.79 23.79 0 0 0
26/05/2017
23.79
 300 23.79 23.79 23.79 0 0 0
25/05/2017
24.11
 1,500 24.52 24.52 24.11 0 0 0
24/05/2017
24.52
 2,100 24.94 24.94 24.52 0 0 0
23/05/2017
24.94
 0 24.94 24.94 24.94 0 0 0
22/05/2017
24.79
 1,400 26.35 26.35 24.79 0 0 0
19/05/2017
24.52
 1,600 24.84 24.84 24.52 0 0 0
18/05/2017
24.58
 4,100 25.05 25.05 24.52 0 0 0
17/05/2017
24.52
 3,900 24.26 24.52 24.26 0 0 0
16/05/2017
24.26
 1,400 23.48 24.26 23.48 0 0 0
15/05/2017
23.48
 400 23.53 23.53 23.48 0 0 0
12/05/2017
24.37
 3,500 24.37 24.37 24.37 3,000 0 0.1
11/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2017
24.16
 17,400 24.79 24.79 24.11 12,000 0 0.6
10/05/2017
22.70
 2,400 23.71 23.71 22.70 0 0 0
09/05/2017
23.71
 4,800 23.71 23.71 23.71 0 0 0
08/05/2017
24.01
 1,100 24.06 24.06 24.01 0 0 0
05/05/2017
25.22
 300 21.69 25.22 21.69 0 0 0
04/05/2017
24.61
 0 24.61 24.61 24.61 0 0 0
03/05/2017
24.61
 2,400 24.72 24.72 24.61 0 0 0
28/04/2017
24.72
 24 24.72 24.72 24.72 0 0 0
27/04/2017
24.72
 890 24.72 24.72 24.72 0 0 0
26/04/2017
23.96
 0 23.96 23.96 23.96 0 0 0
25/04/2017
23.96
 0 23.96 23.96 23.96 0 0 0
24/04/2017
23.96
 3,942 23.96 23.96 23.96 0 0 0
21/04/2017
24.21
 7,629 24.46 24.46 23.76 0 0 0
20/04/2017
25.72
 0 25.72 25.72 25.72 0 0 0
19/04/2017
25.72
 0 25.72 25.72 25.72 0 0 0
18/04/2017
25.72
 0 25.72 25.72 25.72 0 0 0
17/04/2017
25.72
 0 25.72 25.72 25.72 0 0 0
14/04/2017
25.72
 0 25.72 25.72 25.72 0 0 0
13/04/2017
25.72
 0 25.72 25.72 25.72 0 0 0
12/04/2017
25.72
 1,000 25.72 25.72 25.72 0 0 0
11/04/2017
25.72
 5,500 24.51 25.98 24.51 0 0 0
10/04/2017
25.22
 1,400 24.21 25.22 24.21 0 0 0
07/04/2017
26.73
 1,800 26.48 26.73 26.48 0 0 0
05/04/2017
26.73
 3,700 26.78 26.78 26.73 0 0 0
04/04/2017
27.24
 5,100 26.73 27.24 26.73 0 0 0
03/04/2017
27.64
 1,600 26.48 27.64 26.48 0 0 0
31/03/2017
28.25
 17,800 28.25 28.35 28.25 0 0 0
30/03/2017
28.04
 12,600 25.47 28.04 25.47 0 0 0
29/03/2017
24.61
 4,600 22.70 24.61 22.70 0 0 0
28/03/2017
21.44
 0 21.44 21.44 21.44 0 0 0
27/03/2017
21.44
 0 21.44 21.44 21.44 0 0 0
24/03/2017
21.44
 0 21.44 21.44 21.44 0 0 0
23/03/2017
21.44
 0 21.44 21.44 21.44 0 0 0
22/03/2017
21.44
 0 21.44 21.44 21.44 0 0 0
21/03/2017
21.44
 600 21.44 21.44 21.44 0 0 0
20/03/2017
21.64
 0 21.64 21.64 21.64 0 0 0

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