CTCP Sơn Hải Phòng (hpp)

79.90
0
(0%)
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
(2024-11-04) 		-1.10 -1.36% 52,221 -8,400 -0.6
74
89.40
79.90
2 tháng
(2024-10-04) 		5.50 7.39% 125,412 17,700 1.4
71
89.40
79.90
3 tháng
(2024-09-04) 		8 11.13% 159,043 29,800 2.3
71
89.40
79.90
6 tháng
(2024-06-06) 		10.68 15.43% 424,655 61,100 4.7
66.01
89.40
79.90
12 tháng
(2023-12-11) 		19.06 31.33% 819,292 95,100 7.6
58.33
89.40
79.90
24 tháng
(2022-12-14) 		33.74 73.09% 1,357,872 260,900 16.9
46.16
89.40
79.90
36 tháng
(2021-12-20) 		16.91 26.84% 4,422,685 403,400 22.7
40.93
89.40
79.90
60 tháng
(2019-12-30) 		56.45 240.69% 9,182,010 1,030,806 65.4
21.97
89.40
79.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
61.73
 1,800 62.41 62.41 58.62 400 0 0.0
16/02/2024
62.22
 1,200 58.33 62.22 58.33 700 0 0.0
15/02/2024
60.66
 4,100 61.25 61.25 60.56 4,100 0 0.3
07/02/2024
61.05
 700 61.05 61.05 60.08 200 0 0.0
06/02/2024
61.25
 400 58.33 61.25 58.33 300 0 0.0
05/02/2024
60.27
 200 58.33 60.27 58.33 100 0 0.0
02/02/2024
61.25
 100 61.25 61.25 61.25 100 0 0.0
01/02/2024
58.33
 700 60.66 62.22 58.33 300 0 0.0
31/01/2024
60.66
 8,100 58.04 60.66 57.45 100 0 0.0
30/01/2024
61.25
 200 61.73 61.73 61.25 100 0 0.0
29/01/2024
61.73
 200 58.33 61.73 58.33 100 0 0.0
26/01/2024
64.45
 0 64.45 64.45 64.45 0 0 0
25/01/2024
68.34
 1,400 60.27 68.34 60.27 1,400 0 0.1
24/01/2024
60.37
 1,000 59.30 60.37 59.30 1,000 0 0.1
23/01/2024
60.37
 800 57.36 60.37 57.36 500 0 0.0
22/01/2024
60.27
 0 60.27 60.27 60.27 0 0 0
19/01/2024
60.27
 2,600 60.27 60.27 60.18 0 0 0
18/01/2024
59.20
 2,910 56.29 59.20 56.19 0 0 0
17/01/2024
60.27
 0 60.27 60.27 60.27 0 0 0
16/01/2024
60.27
 0 60.27 60.27 60.27 0 0 0
15/01/2024
60.27
 0 60.27 60.27 60.27 0 0 0
12/01/2024
60.27
 0 60.27 60.27 60.27 0 0 0
11/01/2024
60.27
 100 60.27 60.27 60.27 100 0 0.0
10/01/2024
60.27
 500 57.55 60.27 57.55 100 0 0.0
09/01/2024
62.12
 0 62.12 62.12 62.12 0 0 0
08/01/2024
62.12
 0 62.12 62.12 62.12 0 0 0
05/01/2024
62.12
 0 62.12 62.12 62.12 0 0 0
04/01/2024
62.12
 0 62.12 62.12 62.12 0 0 0
03/01/2024
62.12
 1 62.12 62.12 62.12 0 0 0
02/01/2024
62.41
 500 61.15 62.41 61.15 500 0 0.0
29/12/2023
61.15
 0 61.15 61.15 61.15 0 0 0
28/12/2023
62.41
 2,100 58.33 62.41 58.33 2,000 0 0.1
27/12/2023
60.27
 900 60.27 60.27 60.27 0 0 0
26/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
25/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
22/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
21/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
20/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
19/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
18/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
15/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
62.41
 500 62.41 62.41 62.22 500 0 0.0
13/12/2023
59.69
 1,700 61.70 61.70 56.25 200 0 0.0
12/12/2023
60.84
 0 60.84 60.84 60.84 0 0 0
11/12/2023
60.84
 0 60.84 60.84 60.84 0 0 0
08/12/2023
60.84
 0 60.84 60.84 60.84 0 0 0
07/12/2023
60.84
 0 60.84 60.84 60.84 0 0 0
06/12/2023
59.31
 600 60.55 61.41 59.31 500 0 0.0
05/12/2023
61.89
 1,700 59.79 61.89 59.79 1,700 0 0.1
04/12/2023
59.79
 100 59.79 59.79 59.79 100 0 0.0
01/12/2023
60.17
 600 58.45 60.17 58.45 600 0 0.0
30/11/2023
60.26
 4,000 55.10 60.26 55.10 3,800 0 0.2
29/11/2023
57.30
 100 57.30 57.30 57.30 100 0 0.0
28/11/2023
57.39
 300 57.87 57.87 54.43 200 0 0.0
27/11/2023
58.25
 400 55.10 58.25 55.10 300 0 0.0
24/11/2023
57.68
 0 57.68 57.68 57.68 0 0 0
23/11/2023
57.68
 0 57.68 57.68 57.68 0 0 0
22/11/2023
57.68
 0 57.68 57.68 57.68 0 0 0
21/11/2023
57.68
 0 57.68 57.68 57.68 0 0 0
20/11/2023
57.68
 0 57.68 57.68 57.68 0 0 0
17/11/2023
57.68
 0 57.68 57.68 57.68 0 0 0
16/11/2023
57.68
 0 57.68 57.68 57.68 0 0 0
15/11/2023
57.68
 0 57.68 57.68 57.68 0 0 0
14/11/2023
57.68
 101 57.68 57.68 57.68 100 0 0.0
13/11/2023
56.44
 290 56.44 56.44 56.44 0 0 0
10/11/2023
56.44
 200 55.19 56.44 55.19 100 0 0.0
09/11/2023
57.39
 0 57.39 57.39 57.39 0 0 0
08/11/2023
57.39
 0 57.39 57.39 57.39 0 0 0
07/11/2023
57.39
 0 57.39 57.39 57.39 0 0 0
06/11/2023
57.39
 17 57.39 57.39 57.39 0 0 0
03/11/2023
57.39
 147 57.39 57.39 57.39 0 0 0
02/11/2023
57.87
 100 57.87 57.87 57.87 0 0 0
01/11/2023
55.00
 217 54.81 55.00 54.81 0 0 0
31/10/2023
60.45
 4,500 55.19 60.45 54.52 3,200 0 0.2
30/10/2023
55.10
 500 57.39 58.92 55.10 400 0 0.0
27/10/2023
57.39
 300 56.72 57.39 56.72 300 0 0.0
26/10/2023
56.63
 1,300 55.29 57.11 54.14 300 0 0.0
25/10/2023
61.99
 0 61.99 61.99 61.99 0 0 0
24/10/2023
61.99
 0 61.99 61.99 61.99 0 0 0
23/10/2023
61.99
 100 61.99 61.99 61.99 0 0 0
20/10/2023
61.99
 3,800 54.52 61.99 54.52 3,700 0 0.2
19/10/2023
54.72
 1,600 55.10 56.82 54.05 1,200 0 0.1
18/10/2023
56.72
 500 54.81 56.72 54.72 100 0 0.0
17/10/2023
57.11
 0 57.11 57.11 57.11 0 0 0
16/10/2023
57.39
 300 56.92 57.39 56.92 300 0 0.0
13/10/2023
62.08
 5,200 54.52 62.08 53.57 4,600 0 0.3
12/10/2023
56.05
 100 56.05 56.05 56.05 100 0 0.0
11/10/2023
56.15
 943 56.44 56.44 54.52 300 0 0.0
10/10/2023
56.44
 2,300 54.91 56.44 54.52 200 0 0.0
09/10/2023
55.96
 100 55.96 55.96 55.96 100 0 0.0
06/10/2023
55.96
 1,700 56.82 56.82 54.43 600 0 0.0
05/10/2023
56.44
 900 53.95 57.30 53.95 500 100 0.0
04/10/2023
56.92
 100 56.92 56.92 56.92 0 0 0
03/10/2023
56.92
 1,200 54.72 57.20 53.57 600 0 0.0
02/10/2023
57.30
 100 57.30 57.30 57.30 100 0 0.0
29/09/2023
57.01
 1,100 56.82 57.30 54.62 1,000 0 0.1
28/09/2023
56.92
 1,300 57.39 57.39 54.24 1,200 0 0.1
27/09/2023
56.44
 2,200 56.25 56.44 56.25 2,200 0 0.1
26/09/2023
57.30
 4,600 56.25 57.39 52.90 3,300 0 0.2
25/09/2023
58.83
 1,500 57.39 58.83 57.39 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |