CTCP Sơn Hải Phòng (hpp)

55
-0.90
(-1.61%)
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)
19/08/2025
66.99
 0 66.99 66.99 66.99 0 0 0
18/08/2025
66.99
 200 66.99 66.99 66.99 100 0 0.0
15/08/2025
66.06
 5,400 67.16 67.16 65.38 100 0 0.0
14/08/2025
67.33
 1,100 65.89 67.33 65.29 100 0 0.0
13/08/2025
67.50
 1,100 67.84 67.84 67.50 100 0 0.0
12/08/2025
66.99
 6,400 66.14 66.99 66.06 400 0 0.0
11/08/2025
65.63
 1,500 66.90 66.90 65.63 0 0 0
08/08/2025
66.99
 500 66.82 66.99 66.82 0 0 0
07/08/2025
66.82
 0 66.82 66.82 66.82 0 0 0
06/08/2025
67.07
 500 66.56 67.67 66.40 300 0 0.0
05/08/2025
66.40
 6,600 65.72 66.56 64.45 200 0 0.0
04/08/2025
67.41
 0 67.41 67.41 67.41 0 0 0
01/08/2025
67.41
 0 67.41 67.41 67.41 0 0 0
31/07/2025
67.41
 0 67.41 67.41 67.41 0 0 0
30/07/2025
67.84
 200 66.99 67.84 66.99 0 0 0
29/07/2025
66.73
 6,300 66.99 66.99 65.29 500 0 0.0
28/07/2025
66.82
 2,100 65.29 66.82 65.12 0 400 0.0
25/07/2025
66.48
 4,900 64.61 66.73 64.45 0 700 -0.1
24/07/2025
66.82
 5,300 66.40 66.82 66.40 0 400 0.0
23/07/2025
66.56
 2,000 66.56 66.56 66.40 0 1,400 -0.1
22/07/2025
67.41
 300 66.14 67.41 66.14 100 300 0.0
21/07/2025
68.26
 100 68.26 68.26 68.26 100 0 0.0
18/07/2025
67.67
 300 66.31 67.67 66.31 100 0 0.0
17/07/2025
68.26
 300 67.84 68.26 66.99 0 0 0
16/07/2025
69.96
 200 67.84 69.96 67.84 200 0 0.0
15/07/2025
64.11
 14,300 66.99 67.84 64.11 600 0 0.0
14/07/2025
68.60
 0 68.60 68.60 68.60 0 0 0
11/07/2025
69.02
 800 68.52 69.02 68.52 100 0 0.0
10/07/2025
67.16
 3,500 70.30 70.30 66.40 300 0 0.0
09/07/2025
67.16
 1,000 67.16 67.16 67.16 0 0 0
08/07/2025
68.68
 2,300 67.16 72.08 67.07 600 0 0.0
07/07/2025
67.67
 1,700 67.07 67.67 67.07 1,100 0 0.1
04/07/2025
67.84
 2,600 68.52 68.52 66.56 100 0 0.0
03/07/2025
69.53
 2,300 67.16 69.53 67.16 300 0 0.0
02/07/2025
67.58
 1,200 66.99 67.58 66.99 100 0 0.0
01/07/2025
68.26
 5,000 72.08 72.08 66.99 0 0 0
30/06/2025
73.77
 21,200 67.41 73.77 67.41 21,200 0 1.8
27/06/2025
66.14
 5,100 67.75 67.84 65.80 2,400 0 0.2
26/06/2025
67.75
 0 67.75 67.75 67.75 0 0 0
25/06/2025
67.75
 0 67.75 67.75 67.75 0 0 0
24/06/2025
67.75
 100 67.75 67.75 67.75 0 0 0
23/06/2025
66.82
 5,900 64.87 66.99 64.45 100 5,000 -0.4
20/06/2025
68.94
 200 68.94 68.94 68.94 0 0 0
19/06/2025
69.45
 500 66.99 69.45 66.99 500 0 0.0
18/06/2025
66.99
 5,800 67.50 67.50 66.31 100 0 0.0
17/06/2025
66.56
 1,300 66.40 66.56 66.40 100 0 0.0
16/06/2025
66.31
 200 66.23 66.31 66.23 0 0 0
13/06/2025
68.77
 200 68.77 68.77 68.77 0 0 0
12/06/2025
66.31
 6,100 65.89 66.31 65.89 0 0 0
11/06/2025
69.53
 100 69.53 69.53 69.53 100 0 0.0
10/06/2025
69.11
 3,400 69.45 69.45 66.14 100 0 0.0
09/06/2025
67.67
 7,300 68.01 68.01 65.89 100 0 0.0
06/06/2025
69.11
 800 67.92 69.11 67.84 100 0 0.0
05/06/2025
69.19
 900 69.19 69.19 69.19 0 900 -0.1
04/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
04/06/2025
71.31
 300 68.18 71.31 68.18 100 0 0.0
03/06/2025
68.68
 400 67.03 69.93 67.03 100 0 0.0
02/06/2025
67.69
 1,400 69.10 69.10 67.11 0 0 0
30/05/2025
70.17
 2,900 70.34 70.34 66.12 2,200 0 0.2
29/05/2025
65.95
 2,400 65.54 65.95 65.54 0 0 0
28/05/2025
65.87
 600 65.04 65.87 65.04 0 0 0
27/05/2025
65.79
 900 66.45 66.45 65.21 0 0 0
26/05/2025
65.21
 1,200 64.96 65.21 64.80 0 0 0
23/05/2025
64.55
 300 68.68 68.68 64.55 0 0 0
22/05/2025
67.11
 100 67.11 67.11 67.11 0 0 0
21/05/2025
67.77
 600 68.27 68.27 67.03 0 0 0
20/05/2025
65.79
 1,400 62.48 67.77 58.01 100 0 0.0
19/05/2025
67.86
 4,200 66.53 68.52 66.53 4,000 0 0.3
16/05/2025
66.04
 1,600 70.34 70.34 65.37 0 0 0
15/05/2025
64.55
 2,200 66.12 66.12 64.55 0 0 0
14/05/2025
69.76
 200 69.76 69.76 69.76 0 0 0
13/05/2025
68.19
 100 68.19 68.19 68.19 100 0 0.0
12/05/2025
68.11
 7,700 62.06 68.27 61.73 100 0 0.0
09/05/2025
72.57
 100 72.57 72.57 72.57 0 0 0
08/05/2025
68.52
 1,200 68.68 68.68 67.03 1,100 1,000 0.0
07/05/2025
70.26
 300 70.26 72.66 70.26 0 0 0
06/05/2025
69.43
 0 69.43 69.43 69.43 0 0 0
05/05/2025
69.43
 0 69.43 69.43 69.43 0 0 0
29/04/2025
70.26
 6,700 68.60 70.26 67.94 6,600 0 0.6
28/04/2025
69.26
 31 68.68 68.68 68.68 0 0 0
25/04/2025
69.26
 1,628 70.01 70.17 65.79 0 400 0.0
24/04/2025
66.20
 4,100 66.20 70.34 66.20 400 0 0.0
23/04/2025
66.20
 21,703 62.56 66.20 62.56 200 13,000 -1.0
22/04/2025
64.55
 36,700 65.62 65.62 62.31 100 0 0.0
21/04/2025
62.64
 3,339 62.56 62.64 62.06 0 0 0
18/04/2025
66.86
 2,105 70.34 70.34 65.37 100 0 0.0
17/04/2025
67.03
 1,700 66.28 67.11 66.28 0 0 0
16/04/2025
66.20
 1,500 71.08 71.08 66.20 100 0 0.0
15/04/2025
68.02
 200 65.13 68.02 65.13 100 0 0.0
14/04/2025
68.68
 2,901 67.61 73.65 67.53 500 100 0.0
11/04/2025
68.52
 4,601 70.34 70.34 64.55 700 1,100 0.0
10/04/2025
67.86
 11,000 75.30 75.30 66.20 6,600 0 0.5
09/04/2025
66.12
 600 66.20 66.20 62.89 0 0 0
08/04/2025
60.74
 12,721 61.49 61.65 60.74 400 900 0.0
04/04/2025
71.91
 1,100 66.20 71.91 66.20 0 0 0
03/04/2025
74.48
 0 74.48 74.48 74.48 0 0 0
02/04/2025
74.48
 421 74.48 74.48 74.48 100 21 0.0
01/04/2025
73.40
 3,300 70.42 73.65 70.34 800 1,600 -0.1
31/03/2025
74.48
 4,600 74.48 75.30 74.48 600 0 0.1
28/03/2025
74.39
 1,402 71.99 74.48 71.99 100 0 0.0
27/03/2025
73.65
 900 78.62 78.62 72.82 400 0 0.0

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