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)
26/03/2025
76.55
 124 76.55 76.55 76.55 123 1 0.0
25/03/2025
74.48
 201 72.08 74.48 72.08 100 100 0.0
24/03/2025
76.96
 622 77.79 77.79 73.65 200 0 0.0
21/03/2025
73.73
 2,169 77.79 77.79 72.82 1,300 0 0.1
20/03/2025
79.44
 8,902 73.24 79.44 73.24 8,400 0 0.8
19/03/2025
80.19
 581 74.48 80.19 74.48 500 0 0.0
18/03/2025
80.10
 9,000 71.17 80.10 71.17 7,600 100 0.7
17/03/2025
53.21
 0 53.21 53.21 53.21 0 0 0
14/03/2025
72.82
 600 73.48 73.48 72.82 0 0 0
13/03/2025
72.41
 300 72.41 72.41 71.17 200 0 0.0
12/03/2025
71.99
 8,900 71.50 74.06 71.17 100 0 0.0
11/03/2025
71.58
 0 71.58 71.58 71.58 0 0 0
10/03/2025
71.58
 100 71.58 71.58 71.58 0 0 0
07/03/2025
71.66
 600 71.58 71.66 71.58 0 100 0.0
06/03/2025
71.17
 300 71.17 71.17 71.17 0 0 0
05/03/2025
71.17
 1,002 71.17 71.17 71.17 0 0 0
04/03/2025
71.17
 500 71.17 71.17 71.17 0 0 0
03/03/2025
71.17
 700 71.17 71.17 71.17 0 0 0
28/02/2025
72.33
 100 72.33 72.33 72.33 0 0 0
27/02/2025
70.75
 2,300 70.75 70.75 70.75 0 0 0
26/02/2025
71.83
 304 69.35 71.83 69.35 200 100 0.0
25/02/2025
71.83
 900 70.34 71.83 69.60 100 0 0.0
24/02/2025
71.83
 1,200 70.34 73.65 70.34 200 0 0.0
21/02/2025
71.00
 5,701 71.08 71.17 70.34 0 3,000 -0.3
20/02/2025
70.34
 33,800 68.68 70.34 68.02 2,100 26,800 -2.1
19/02/2025
71.33
 900 73.24 73.65 67.03 200 0 0.0
18/02/2025
71.99
 700 73.65 73.65 70.34 200 0 0.0
17/02/2025
69.51
 5,400 69.60 69.60 68.68 0 3,000 -0.3
14/02/2025
69.60
 1,300 69.51 71.58 69.51 0 500 0.0
13/02/2025
71.91
 1,200 69.51 71.91 68.68 100 100 0.0
12/02/2025
71.91
 200 69.10 71.91 69.10 100 0 0.0
11/02/2025
72.99
 2,000 74.48 76.05 68.77 900 0 0.1
10/02/2025
74.48
 101 74.48 74.48 74.48 100 0 0.0
07/02/2025
71.00
 100 71.00 71.00 71.00 100 0 0.0
06/02/2025
70.84
 212 68.68 70.84 68.68 100 0 0.0
05/02/2025
71.99
 2,600 72.99 72.99 67.28 0 0 0
04/02/2025
73.15
 1,100 72.74 73.24 72.74 0 0 0
24/01/2025
71.17
 3,105 69.10 71.17 68.68 1,100 0 0.1
23/01/2025
72.82
 1,700 71.17 78.62 71.17 1,700 0 0.2
22/01/2025
68.68
 7,401 68.68 69.43 68.68 0 1,900 -0.2
21/01/2025
70.17
 100 70.17 70.17 70.17 100 0 0.0
20/01/2025
70.09
 1,200 70.34 71.17 67.44 300 0 0.0
17/01/2025
69.43
 1,800 68.27 70.17 67.44 300 0 0.0
16/01/2025
69.35
 401 69.43 69.43 67.03 100 0 0.0
15/01/2025
69.51
 100 69.51 69.51 69.51 100 0 0.0
14/01/2025
69.43
 4,500 67.03 69.43 67.03 100 0 0.0
13/01/2025
69.43
 200 69.43 69.43 69.43 0 0 0
10/01/2025
69.43
 2,900 69.43 69.43 69.43 0 0 0
09/01/2025
69.43
 1,101 71.17 71.17 69.10 100 0 0.0
08/01/2025
69.51
 1,900 71.17 71.17 66.20 200 0 0.0
07/01/2025
66.62
 5,000 70.34 70.34 65.37 0 0 0
06/01/2025
70.34
 100 70.34 70.34 70.34 100 0 0.0
03/01/2025
70.26
 8,801 66.20 70.26 66.20 200 0 0.0
02/01/2025
71.17
 1,011 70.34 71.17 70.34 0 0 0
31/12/2024
76.13
 25,000 70.34 76.13 69.68 25,000 0 2.2
30/12/2024
69.84
 0 69.84 69.84 69.84 0 0 0
27/12/2024
71.17
 1,502 68.68 71.17 68.68 1,500 0 0.1
26/12/2024
69.43
 2,000 69.43 69.43 69.43 2,000 0 0.2
25/12/2024
72.82
 4,800 63.72 72.82 63.72 4,600 0 0.4
24/12/2024
65.71
 305 65.62 65.71 65.62 0 0 0
23/12/2024
65.62
 500 65.29 65.71 65.29 200 0 0.0
20/12/2024
65.37
 1,400 65.71 65.71 62.15 600 0 0.0
19/12/2024
64.55
 6,816 63.72 64.55 61.65 1,200 0 0.1
18/12/2024
64.46
 11,231 63.72 64.55 63.72 0 0 0
17/12/2024
64.96
 3,100 64.96 66.20 64.96 500 0 0.0
16/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2024
64.96
 100 64.96 64.96 64.96 100 0 0.0
13/12/2024
65.37
 300 64.15 65.37 64.15 300 0 0.0
12/12/2024
64.15
 100 64.15 64.15 64.15 0 0 0
11/12/2024
64.48
 400 62.19 64.56 61.29 0 0 0
10/12/2024
64.48
 134 64.48 64.48 64.48 100 0 0.0
09/12/2024
64.56
 2,503 62.11 64.56 62.11 0 0 0
06/12/2024
59.00
 0 59.00 59.00 59.00 0 0 0
05/12/2024
54.59
 1,100 53.53 54.59 53.53 200 0 0.0
04/12/2024
52.63
 100 52.63 52.63 52.63 100 0 0.0
03/12/2024
50.26
 2,937 49.93 50.26 49.93 0 0 0
02/12/2024
51.32
 700 51.32 51.32 50.50 200 0 0.0
29/11/2024
52.55
 0 52.55 52.55 52.55 0 0 0
28/11/2024
52.55
 0 52.55 52.55 52.55 0 0 0
27/11/2024
52.55
 0 52.55 52.55 52.55 0 0 0
26/11/2024
52.55
 0 52.55 52.55 52.55 0 0 0
25/11/2024
63.74
 100 63.74 63.74 63.74 0 0 0
22/11/2024
63.74
 3,334 61.21 63.74 61.21 0 0 0
21/11/2024
61.29
 2,002 60.88 61.29 60.88 0 0 0
20/11/2024
61.94
 100 61.94 61.94 61.94 0 0 0
19/11/2024
60.47
 5,900 61.37 62.11 60.47 1,500 0 0.1
18/11/2024
65.78
 201 65.37 65.78 65.37 200 0 0.0
15/11/2024
64.80
 15,902 65.29 65.29 61.37 1,000 14,400 -1.0
14/11/2024
63.50
 0 63.50 63.50 63.50 0 0 0
13/11/2024
63.50
 0 63.50 63.50 63.50 0 0 0
12/11/2024
63.74
 1,000 63.33 63.74 63.33 1,000 0 0.1
11/11/2024
65.78
 201 65.78 65.78 65.78 200 0 0.0
08/11/2024
63.74
 5,916 61.37 63.82 61.29 600 0 0.0
07/11/2024
63.82
 202 63.74 63.82 63.74 100 0 0.0
06/11/2024
63.82
 600 60.88 63.82 60.88 100 0 0.0
05/11/2024
66.19
 0 66.19 66.19 66.19 0 0 0
04/11/2024
66.19
 100 66.19 66.19 66.19 0 0 0
01/11/2024
67.01
 44 64.56 64.56 64.56 0 0 0
31/10/2024
67.01
 11,718 62.60 67.01 62.35 11,700 0 0.9
30/10/2024
62.60
 4,613 61.62 62.60 61.62 4,600 0 0.3
29/10/2024
61.78
 14,900 60.64 62.11 60.55 11,800 0 0.9

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