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)
25/07/2025
67.32
 4,900 65.43 67.57 65.26 0 700 -0.1
24/07/2025
67.66
 5,300 67.23 67.66 67.23 0 400 0.0
23/07/2025
67.40
 2,000 67.40 67.40 67.23 0 1,400 -0.1
22/07/2025
68.26
 300 66.97 68.26 66.97 100 300 0.0
21/07/2025
69.12
 100 69.12 69.12 69.12 100 0 0.0
18/07/2025
68.52
 300 67.14 68.52 67.14 100 0 0.0
17/07/2025
69.12
 300 68.69 69.12 67.83 0 0 0
16/07/2025
70.84
 200 68.69 70.84 68.69 200 0 0.0
15/07/2025
64.91
 14,300 67.83 68.69 64.91 600 0 0.0
14/07/2025
69.46
 0 69.46 69.46 69.46 0 0 0
11/07/2025
69.89
 800 69.38 69.89 69.38 100 0 0.0
10/07/2025
68.00
 3,500 71.18 71.18 67.23 300 0 0.0
09/07/2025
68.00
 1,000 68.00 68.00 68.00 0 0 0
08/07/2025
69.55
 2,300 68.00 72.98 67.92 600 0 0.0
07/07/2025
68.52
 1,700 67.92 68.52 67.92 1,100 0 0.1
04/07/2025
68.69
 2,600 69.38 69.38 67.40 100 0 0.0
03/07/2025
70.41
 2,300 68.00 70.41 68.00 300 0 0.0
02/07/2025
68.43
 1,200 67.83 68.43 67.83 100 0 0.0
01/07/2025
69.12
 5,000 72.98 72.98 67.83 0 0 0
30/06/2025
74.70
 21,200 68.26 74.70 68.26 21,200 0 1.8
27/06/2025
66.97
 5,100 68.60 68.69 66.63 2,400 0 0.2
26/06/2025
68.60
 0 68.60 68.60 68.60 0 0 0
25/06/2025
68.60
 0 68.60 68.60 68.60 0 0 0
24/06/2025
68.60
 100 68.60 68.60 68.60 0 0 0
23/06/2025
67.66
 5,900 65.68 67.83 65.26 100 5,000 -0.4
20/06/2025
69.81
 200 69.81 69.81 69.81 0 0 0
19/06/2025
70.32
 500 67.83 70.32 67.83 500 0 0.0
18/06/2025
67.83
 5,800 68.35 68.35 67.14 100 0 0.0
17/06/2025
67.40
 1,300 67.23 67.40 67.23 100 0 0.0
16/06/2025
67.14
 200 67.06 67.14 67.06 0 0 0
13/06/2025
69.63
 200 69.63 69.63 69.63 0 0 0
12/06/2025
67.14
 6,100 66.72 67.14 66.72 0 0 0
11/06/2025
70.41
 100 70.41 70.41 70.41 100 0 0.0
10/06/2025
69.98
 3,400 70.32 70.32 66.97 100 0 0.0
09/06/2025
68.52
 7,300 68.86 68.86 66.72 100 0 0.0
06/06/2025
69.98
 800 68.78 69.98 68.69 100 0 0.0
05/06/2025
70.06
 900 70.06 70.06 70.06 0 900 -0.1
04/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
04/06/2025
72.21
 300 69.03 72.21 69.03 100 0 0.0
03/06/2025
69.55
 400 67.87 70.81 67.87 100 0 0.0
02/06/2025
68.54
 1,400 69.97 69.97 67.96 0 0 0
30/05/2025
71.06
 2,900 71.22 71.22 66.95 2,200 0 0.2
29/05/2025
66.78
 2,400 66.36 66.78 66.36 0 0 0
28/05/2025
66.70
 600 65.86 66.70 65.86 0 0 0
27/05/2025
66.62
 900 67.29 67.29 66.03 0 0 0
26/05/2025
66.03
 1,200 65.78 66.03 65.61 0 0 0
23/05/2025
65.36
 300 69.55 69.55 65.36 0 0 0
22/05/2025
67.96
 100 67.96 67.96 67.96 0 0 0
21/05/2025
68.63
 600 69.13 69.13 67.87 0 0 0
20/05/2025
66.62
 1,400 63.26 68.63 58.74 100 0 0.0
19/05/2025
68.71
 4,200 67.37 69.38 67.37 4,000 0 0.3
16/05/2025
66.87
 1,600 71.22 71.22 66.20 0 0 0
15/05/2025
65.36
 2,200 66.95 66.95 65.36 0 0 0
14/05/2025
70.64
 200 70.64 70.64 70.64 0 0 0
13/05/2025
69.05
 100 69.05 69.05 69.05 100 0 0.0
12/05/2025
68.96
 7,700 62.85 69.13 62.51 100 0 0.0
09/05/2025
73.49
 100 73.49 73.49 73.49 0 0 0
08/05/2025
69.38
 1,200 69.55 69.55 67.87 1,100 1,000 0.0
07/05/2025
71.14
 300 71.14 73.57 71.14 0 0 0
06/05/2025
70.30
 0 70.30 70.30 70.30 0 0 0
05/05/2025
70.30
 0 70.30 70.30 70.30 0 0 0
02/05/2025
72.90
 2,600 73.91 73.91 68.12 0 0 0
01/05/2025
71.14
 8,801 67.03 71.14 67.03 200 0 0.0
30/04/2025
53.88
 0 53.88 53.88 53.88 0 0 0
29/04/2025
71.14
 6,700 69.46 71.14 68.79 6,600 0 0.6
28/04/2025
70.14
 31 69.55 69.55 69.55 0 0 0
25/04/2025
70.14
 1,628 70.89 71.06 66.62 0 400 0.0
24/04/2025
67.03
 4,100 67.03 71.22 67.03 400 0 0.0
23/04/2025
67.03
 21,703 63.35 67.03 63.35 200 13,000 -1.0
22/04/2025
65.36
 36,700 66.45 66.45 63.10 100 0 0.0
21/04/2025
63.43
 3,339 63.35 63.43 62.85 0 0 0
18/04/2025
67.71
 2,105 71.22 71.22 66.20 100 0 0.0
17/04/2025
67.87
 1,700 67.12 67.96 67.12 0 0 0
16/04/2025
67.03
 1,500 71.98 71.98 67.03 100 0 0.0
15/04/2025
68.88
 200 65.95 68.88 65.95 100 0 0.0
14/04/2025
69.55
 2,901 68.46 74.58 68.38 500 100 0.0
11/04/2025
69.38
 4,601 71.22 71.22 65.36 700 1,100 0.0
10/04/2025
68.71
 11,000 76.25 76.25 67.03 6,600 0 0.5
09/04/2025
66.95
 600 67.03 67.03 63.68 0 0 0
08/04/2025
61.50
 12,721 62.26 62.43 61.50 400 900 0.0
07/04/2025
67.03
 2,600 67.71 67.71 65.78 100 0 0.0
04/04/2025
72.82
 1,100 67.03 72.82 67.03 0 0 0
03/04/2025
75.41
 0 75.41 75.41 75.41 0 0 0
02/04/2025
75.41
 421 75.41 75.41 75.41 100 21 0.0
01/04/2025
74.32
 3,300 71.31 74.58 71.22 800 1,600 -0.1
31/03/2025
75.41
 4,600 75.41 76.25 75.41 600 0 0.1
28/03/2025
75.33
 1,402 72.90 75.41 72.90 100 0 0.0
27/03/2025
74.58
 900 79.60 79.60 73.74 400 0 0.0
26/03/2025
77.51
 124 77.51 77.51 77.51 123 1 0.0
25/03/2025
75.41
 201 72.98 75.41 72.98 100 100 0.0
24/03/2025
77.93
 622 78.77 78.77 74.58 200 0 0.0
21/03/2025
74.66
 2,169 78.77 78.77 73.74 1,300 0 0.1
20/03/2025
80.44
 8,902 74.16 80.44 74.16 8,400 0 0.8
19/03/2025
81.20
 581 75.41 81.20 75.41 500 0 0.0
18/03/2025
81.11
 9,000 72.06 81.11 72.06 7,600 100 0.7
17/03/2025
53.88
 0 53.88 53.88 53.88 0 0 0
14/03/2025
73.74
 600 74.41 74.41 73.74 0 0 0
13/03/2025
73.32
 300 73.32 73.32 72.06 200 0 0.0
12/03/2025
72.90
 8,900 72.40 75.00 72.06 100 0 0.0
11/03/2025
72.48
 0 72.48 72.48 72.48 0 0 0
10/03/2025
72.48
 100 72.48 72.48 72.48 0 0 0

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