CTCP Sơn Hải Phòng (hpp)

79.30
1.60
(2.06%)
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
(2024-10-16) 		3 3.93% 72,300 18,500 1.5
71
82
79.30
2 tháng
(2024-09-16) 		6.30 8.63% 106,700 16,200 1.3
71
82
79.30
3 tháng
(2024-08-19) 		7.30 10.14% 160,000 32,400 2.6
71
82
79.30
6 tháng
(2024-05-20) 		15.33 23.97% 501,400 117,900 8.8
63.58
82
79.30
12 tháng
(2023-11-21) 		21.62 37.48% 797,619 99,300 7.9
57.30
82
79.30
24 tháng
(2022-11-28) 		33.12 71.73% 1,360,529 274,600 17.6
44.32
82
79.30
36 tháng
(2021-12-01) 		13.92 21.30% 4,551,808 407,200 23.0
40.93
82
79.30
60 tháng
(2019-12-12) 		54.67 222.03% 9,170,537 1,020,706 65.0
21.97
82
79.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
58.06
 0 58.06 58.06 58.06 0 0 0
05/09/2023
58.35
 1,100 57.87 58.35 57.87 1,100 0 0.1
31/08/2023
57.78
 7,204 58.35 58.73 53.85 6,900 0 0.4
30/08/2023
58.64
 2,200 58.25 59.31 53.66 2,100 0 0.1
29/08/2023
58.83
 4,500 53.95 58.83 53.95 4,500 0 0.3
28/08/2023
53.85
 27,600 53.57 53.85 53.57 0 17,300 -1.0
25/08/2023
53.76
 4,200 53.18 53.76 53.18 100 0 0.0
24/08/2023
54.05
 1,100 53.09 54.05 53.09 100 0 0.0
23/08/2023
53.09
 6,100 54.52 54.52 53.09 300 0 0.0
22/08/2023
54.52
 1,000 55.86 55.86 52.32 300 0 0.0
21/08/2023
55.29
 600 55.67 55.67 52.71 200 0 0.0
18/08/2023
55.19
 19,300 54.52 55.48 52.99 5,200 0 0.3
17/08/2023
53.57
 1,700 54.91 54.91 53.57 800 0 0.0
16/08/2023
54.52
 38,800 52.90 54.52 52.90 0 29,700 -1.7
15/08/2023
53.85
 0 53.85 53.85 53.85 0 0 0
14/08/2023
53.85
 1,300 53.76 53.85 53.76 0 0 0
11/08/2023
53.57
 1,600 53.57 53.57 52.80 0 0 0
10/08/2023
53.57
 1,100 53.57 53.57 53.57 300 0 0.0
09/08/2023
53.57
 100 53.57 53.57 53.57 100 0 0.0
08/08/2023
52.99
 1,400 53.28 53.28 52.80 0 0 0
07/08/2023
52.99
 5,101 53.18 53.18 52.99 2,900 0 0.2
04/08/2023
53.18
 2,415 53.47 53.47 52.13 0 0 0
03/08/2023
51.75
 1,800 52.61 52.61 51.75 500 0 0.0
02/08/2023
52.61
 500 53.38 53.38 52.61 0 0 0
01/08/2023
53.38
 2,200 58.35 58.35 53.38 0 0 0
31/07/2023
58.35
 1,001 56.82 58.35 56.82 1,000 0 0.1
28/07/2023
57.39
 5,801 52.80 60.26 52.80 5,400 0 0.3
27/07/2023
52.80
 0 52.80 52.80 52.80 0 0 0
26/07/2023
53.28
 400 53.57 53.57 52.23 200 0 0.0
25/07/2023
52.99
 2,200 52.23 52.99 52.13 100 400 -0.0
24/07/2023
52.99
 300 52.32 52.99 52.23 100 0 0.0
21/07/2023
53.38
 4,100 52.80 53.47 51.94 1,700 0 0.1
20/07/2023
53.47
 200 52.04 53.47 52.04 100 0 0.0
19/07/2023
53.47
 400 53.57 53.57 52.04 200 0 0.0
18/07/2023
53.57
 600 52.23 53.57 52.23 100 0 0.0
17/07/2023
53.66
 0 53.66 53.66 53.66 0 0 0
14/07/2023
53.66
 0 53.66 53.66 53.66 0 0 0
13/07/2023
53.66
 100 53.66 53.66 53.66 0 0 0
12/07/2023
53.66
 1,000 53.66 53.66 52.13 600 0 0.0
11/07/2023
52.99
 0 52.99 52.99 52.99 0 0 0
10/07/2023
53.85
 300 52.61 53.85 52.61 200 0 0.0
07/07/2023
54.14
 100 54.14 54.14 54.14 100 0 0.0
06/07/2023
54.14
 200 51.85 54.14 51.85 100 0 0.0
05/07/2023
54.33
 100 54.33 54.33 54.33 100 0 0.0
04/07/2023
54.33
 600 54.52 54.52 52.52 300 0 0.0
03/07/2023
54.52
 800 52.99 54.52 52.52 100 0 0.0
30/06/2023
55.10
 700 56.05 56.05 52.71 200 0 0.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2023
55.86
 2,700 54.91 57.01 53.57 1,300 0 0.1
28/06/2023
52.99
 1,301 53.55 53.55 52.99 0 0 0
27/06/2023
53.55
 205 54.10 54.10 53.55 100 0 0.0
26/06/2023
54.10
 600 52.62 54.10 52.62 600 0 0.0
23/06/2023
52.44
 1,800 52.53 52.53 51.24 200 0 0.0
22/06/2023
52.53
 300 52.53 52.53 52.53 100 0 0.0
21/06/2023
52.16
 4,333 51.33 52.16 51.33 2,100 1,700 0.0
20/06/2023
51.33
 1,100 50.78 51.33 50.41 100 0 0.0
19/06/2023
51.42
 0 51.42 51.42 51.42 0 0 0
16/06/2023
51.52
 1,600 50.41 51.61 50.41 300 0 0.0
15/06/2023
51.61
 0 51.61 51.61 51.61 0 0 0
14/06/2023
51.61
 100 51.61 51.61 51.61 100 0 0.0
13/06/2023
50.87
 4,400 50.50 52.53 50.50 0 0 0
12/06/2023
50.96
 1,300 50.41 50.96 50.41 1,200 0 0.1
09/06/2023
51.15
 2,100 51.24 51.42 50.41 200 100 0.0
08/06/2023
51.79
 6,908 51.70 51.79 50.32 4,400 0 0.2
07/06/2023
50.78
 400 51.15 51.15 50.69 0 0 0
06/06/2023
51.15
 300 50.69 51.61 50.69 100 0 0.0
05/06/2023
50.78
 1,100 50.78 50.78 50.78 0 0 0
02/06/2023
51.24
 100 51.24 51.24 51.24 100 0 0.0
01/06/2023
51.33
 7,600 50.50 51.33 43.95 2,300 0 0.1
31/05/2023
52.53
 3,300 52.44 52.53 50.78 2,600 0 0.1
30/05/2023
52.53
 1,300 52.53 52.53 50.78 400 0 0.0
29/05/2023
53.55
 700 51.61 53.55 43.76 700 0 0.0
26/05/2023
52.62
 2,300 51.24 52.62 51.24 200 0 0.0
25/05/2023
51.33
 100 51.33 51.33 51.33 0 0 0
24/05/2023
53.55
 1,432 50.78 53.55 50.78 1,100 0 0.1
23/05/2023
51.24
 800 50.96 51.24 50.96 0 0 0
22/05/2023
52.99
 0 52.99 52.99 52.99 0 0 0
19/05/2023
52.81
 2,200 53.27 53.27 52.81 0 0 0
18/05/2023
53.55
 3,201 51.05 53.55 50.96 200 0 0.0
17/05/2023
53.64
 0 53.64 53.64 53.64 0 0 0
16/05/2023
52.62
 600 52.16 54.38 52.16 500 0 0.0
15/05/2023
51.70
 100 51.70 51.70 51.70 100 0 0.0
12/05/2023
52.53
 4,700 49.85 52.53 49.85 2,500 0 0.1
11/05/2023
50.04
 2,901 49.85 51.24 49.85 700 100 0.0
10/05/2023
50.32
 5,957 49.76 50.78 49.76 3,000 0 0.2
09/05/2023
50.69
 600 50.78 50.78 50.69 300 0 0.0
08/05/2023
51.42
 140 51.42 51.42 51.42 100 0 0.0
05/05/2023
51.42
 1,785 51.61 51.61 49.95 300 0 0.0
04/05/2023
50.69
 604 53.36 53.36 50.69 500 0 0.0
28/04/2023
53.55
 11,386 51.61 53.55 49.85 6,400 0 0.4
27/04/2023
51.61
 1,800 52.25 52.25 49.85 600 0 0.0
26/04/2023
52.25
 601 50.87 52.44 49.21 300 0 0.0
25/04/2023
51.70
 200 50.13 51.70 50.13 100 100 0
24/04/2023
52.35
 18,500 50.41 52.44 50.41 15,800 0 0.9
21/04/2023
52.53
 502 52.25 52.53 52.25 500 0 0.0
20/04/2023
52.25
 1,000 50.50 52.35 50.50 200 0 0.0
19/04/2023
52.35
 14,200 50.50 52.35 50.50 100 0 0.0
18/04/2023
52.44
 0 52.44 52.44 52.44 0 0 0
17/04/2023
52.53
 6,500 52.25 52.53 52.25 6,500 0 0.4
14/04/2023
52.53
 1,004 52.53 52.53 52.53 0 0 0
13/04/2023
52.53
 0 52.53 52.53 52.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |