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)
08/09/2017
24.78
 0 24.78 24.78 24.78 0 0 0
07/09/2017
24.78
 100 24.78 24.78 24.78 0 0 0
06/09/2017
23.78
 3,400 23.78 23.78 23.78 0 0 0
05/09/2017
23.78
 2,600 23.78 23.78 23.78 0 0 0
01/09/2017
23.78
 8,900 23.78 23.78 23.78 0 0 0
31/08/2017
23.78
 300 23.78 23.78 23.78 0 0 0
30/08/2017
23.78
 1,330 23.78 23.78 23.51 0 0 0
29/08/2017
23.78
 500 23.78 23.78 23.78 0 0 0
28/08/2017
23.78
 1,600 23.78 23.78 23.78 0 0 0
25/08/2017
23.51
 1,000 23.51 23.51 23.51 0 0 0
24/08/2017
23.51
 3,500 23.51 23.51 23.51 0 0 0
23/08/2017
23.51
 3,200 23.51 23.51 23.51 0 0 0
22/08/2017
23.51
 1,000 23.51 23.51 23.51 0 0 0
21/08/2017
23.67
 3,000 23.56 23.67 23.56 0 0 0
18/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
17/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
16/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
15/08/2017
23.78
 200 23.78 23.78 23.78 0 0 0
14/08/2017
23.78
 200 23.78 23.78 23.78 0 0 0
11/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
10/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
09/08/2017
23.78
 6,500 23.78 23.78 23.78 0 0 0
08/08/2017
23.78
 1,500 23.78 23.78 23.78 300 0 0.0
07/08/2017
23.78
 2,200 24.30 24.30 23.78 0 0 0
04/08/2017
23.78
 3,000 23.78 23.78 23.78 0 0 0
03/08/2017
23.78
 0 23.78 23.78 23.78 0 0 0
02/08/2017
23.78
 13,900 23.78 23.78 23.78 0 0 0
01/08/2017
24.46
 3,600 24.46 24.46 24.46 0 0 0
31/07/2017
24.46
 0 24.46 24.46 24.46 0 0 0
28/07/2017
24.46
 0 24.46 24.46 24.46 0 0 0
27/07/2017
24.46
 0 24.46 24.46 24.46 0 0 0
26/07/2017
24.46
 330 24.46 24.46 24.46 0 0 0
25/07/2017
24.83
 1,200 24.83 24.83 24.83 0 0 0
24/07/2017
24.83
 2,600 24.73 24.89 24.73 0 0 0
21/07/2017
24.89
 0 24.89 24.89 24.89 0 0 0
20/07/2017
24.89
 1,500 24.89 24.89 24.89 0 0 0
19/07/2017
24.89
 6,370 24.83 25.36 24.83 0 0 0
18/07/2017
24.83
 579 24.83 24.83 24.83 0 0 0
17/07/2017
24.83
 300 24.83 24.83 24.83 0 0 0
14/07/2017
24.73
 3,700 24.83 24.83 24.73 0 0 0
13/07/2017
25.31
 1,200 22.77 25.36 22.77 0 0 0
12/07/2017
24.62
 0 24.62 24.62 24.62 0 0 0
11/07/2017
24.62
 0 24.62 24.62 24.62 0 0 0
10/07/2017
24.62
 100 24.62 24.62 24.62 0 0 0
07/07/2017
24.83
 0 24.83 24.83 24.83 0 0 0
06/07/2017
24.83
 3,788 24.83 24.83 24.83 0 0 0
05/07/2017
24.83
 1,800 24.83 24.83 24.83 0 0 0
04/07/2017
24.94
 1,000 24.94 24.99 24.94 0 0 0
03/07/2017
25.36
 7,000 24.83 25.36 24.83 0 0 0
30/06/2017
27.16
 8,900 24.83 27.26 24.83 0 0 0
29/06/2017
28.48
 500 25.10 28.48 25.10 0 0 0
28/06/2017
24.83
 0 24.83 24.83 24.83 0 0 0
27/06/2017
24.83
 100 24.83 24.83 24.83 0 0 0
26/06/2017
24.83
 3,800 24.83 24.83 24.83 0 0 0
23/06/2017
24.52
 900 24.83 24.83 24.52 0 0 0
22/06/2017
24.83
 1,000 24.83 24.83 24.83 0 0 0
21/06/2017
24.83
 5,700 25.36 25.36 24.83 3,000 0 0.1
20/06/2017
24.83
 0 24.83 24.83 24.83 0 0 0
19/06/2017
24.83
 1,300 24.83 24.83 24.83 0 0 0
16/06/2017
24.89
 0 24.89 24.89 24.89 0 0 0
15/06/2017
24.83
 1,200 24.83 24.89 24.83 0 0 0
14/06/2017
24.83
 0 24.83 24.83 24.83 0 0 0
13/06/2017
24.83
 100 24.83 24.83 24.83 0 0 0
12/06/2017
24.57
 500 24.57 24.57 24.57 0 0 0
09/06/2017
25.04
 0 25.04 25.04 25.04 0 0 0
08/06/2017
25.04
 0 25.04 25.04 25.04 0 0 0
07/06/2017
25.04
 0 25.04 25.04 25.04 0 0 0
06/06/2017
25.04
 0 25.04 25.04 25.04 0 0 0
05/06/2017
25.04
 0 25.04 25.04 25.04 0 0 0
02/06/2017
26.36
 300 24.41 26.36 24.41 0 0 0
01/06/2017
24.83
 5,300 24.57 24.83 24.57 0 0 0
31/05/2017
24.09
 0 24.09 24.09 24.09 0 0 0
30/05/2017
24.09
 200 24.09 24.09 24.09 0 0 0
29/05/2017
24.09
 800 24.09 24.09 24.09 0 0 0
26/05/2017
24.09
 300 24.09 24.09 24.09 0 0 0
25/05/2017
24.41
 1,500 24.83 24.83 24.41 0 0 0
24/05/2017
24.83
 2,100 25.26 25.26 24.83 0 0 0
23/05/2017
25.26
 0 25.26 25.26 25.26 0 0 0
22/05/2017
25.10
 1,400 26.68 26.68 25.10 0 0 0
19/05/2017
24.83
 1,600 25.15 25.15 24.83 0 0 0
18/05/2017
24.89
 4,100 25.36 25.36 24.83 0 0 0
17/05/2017
24.83
 3,900 24.57 24.83 24.57 0 0 0
16/05/2017
24.57
 1,400 23.78 24.57 23.78 0 0 0
15/05/2017
23.78
 400 23.83 23.83 23.78 0 0 0
12/05/2017
24.67
 3,500 24.67 24.67 24.67 3,000 0 0.1
11/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2017
24.46
 17,400 25.10 25.10 24.41 12,000 0 0.6
10/05/2017
22.98
 2,400 24.00 24.00 22.98 0 0 0
09/05/2017
24.00
 4,800 24.00 24.00 24.00 0 0 0
08/05/2017
24.31
 1,100 24.36 24.36 24.31 0 0 0
05/05/2017
25.54
 300 21.96 25.54 21.96 0 0 0
04/05/2017
24.92
 0 24.92 24.92 24.92 0 0 0
03/05/2017
24.92
 2,400 25.03 25.03 24.92 0 0 0
28/04/2017
25.03
 24 25.03 25.03 25.03 0 0 0
27/04/2017
25.03
 890 25.03 25.03 25.03 0 0 0
26/04/2017
24.26
 0 24.26 24.26 24.26 0 0 0
25/04/2017
24.26
 0 24.26 24.26 24.26 0 0 0
24/04/2017
24.26
 3,942 24.26 24.26 24.26 0 0 0
21/04/2017
24.52
 7,629 24.77 24.77 24.06 0 0 0
20/04/2017
26.05
 0 26.05 26.05 26.05 0 0 0
19/04/2017
26.05
 0 26.05 26.05 26.05 0 0 0

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