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)
12/04/2023
52.35
 1,200 52.53 52.53 52.35 0 0 0
11/04/2023
52.53
 3,100 51.70 52.62 50.78 1,400 0 0.1
10/04/2023
51.33
 7,100 49.67 52.99 49.67 200 0 0.0
07/04/2023
51.33
 2,002 51.33 51.42 51.33 0 0 0
06/04/2023
51.24
 8,523 48.56 51.24 46.25 400 3,800 -0.2
05/04/2023
50.69
 5,100 49.39 50.69 47.92 100 0 0.0
04/04/2023
52.07
 1,500 52.16 52.16 50.22 100 0 0.0
03/04/2023
50.32
 201 52.44 52.44 50.32 0 0 0
31/03/2023
52.53
 7,900 51.52 52.53 50.78 7,500 0 0.4
30/03/2023
52.44
 3,502 49.67 54.47 48.84 2,300 0 0.1
29/03/2023
49.67
 2,800 48.93 49.67 47.55 1,100 0 0.1
28/03/2023
49.76
 3,100 49.49 49.76 48.65 200 0 0.0
27/03/2023
49.76
 1,800 47.36 49.76 47.18 300 0 0.0
24/03/2023
48.01
 5,503 48.01 49.76 48.01 5,000 0 0.3
23/03/2023
48.19
 4,900 47.92 48.19 47.92 1,900 0 0.1
22/03/2023
48.01
 100 48.01 48.01 48.01 0 0 0
21/03/2023
48.01
 700 48.01 48.01 48.01 0 0 0
20/03/2023
48.10
 200 47.08 48.10 47.08 0 0 0
17/03/2023
48.19
 600 48.19 48.19 48.19 0 0 0
16/03/2023
48.01
 1,700 48.19 48.19 47.27 100 0 0.0
15/03/2023
48.01
 2,700 48.01 48.01 48.01 1,000 0 0.1
14/03/2023
48.01
 500 48.01 48.01 48.01 0 0 0
13/03/2023
48.01
 0 48.01 48.01 48.01 0 0 0
10/03/2023
48.19
 1,700 48.38 48.38 47.45 100 0 0.0
09/03/2023
48.01
 200 48.01 48.01 48.01 0 0 0
08/03/2023
47.18
 500 48.56 48.56 47.18 0 0 0
07/03/2023
47.18
 4,100 47.82 47.82 47.08 0 0 0
06/03/2023
48.01
 3,300 49.21 49.21 48.01 0 0 0
03/03/2023
49.30
 0 49.30 49.30 49.30 0 0 0
02/03/2023
49.30
 100 49.30 49.30 49.30 0 0 0
01/03/2023
49.21
 200 47.73 49.21 47.73 100 0 0.0
28/02/2023
49.39
 0 49.39 49.39 49.39 0 0 0
27/02/2023
49.39
 0 49.39 49.39 49.39 0 0 0
24/02/2023
49.39
 0 49.39 49.39 49.39 0 0 0
23/02/2023
49.39
 400 49.39 49.39 49.39 0 0 0
22/02/2023
50.50
 1,000 49.21 50.50 49.21 100 0 0.0
21/02/2023
49.30
 500 49.30 49.30 49.30 0 0 0
20/02/2023
49.30
 500 49.39 49.39 49.30 100 0 0.0
17/02/2023
47.73
 700 49.49 49.49 47.08 100 0 0.0
16/02/2023
49.58
 2,100 48.75 49.85 45.88 200 0 0.0
15/02/2023
49.85
 700 50.22 50.22 49.76 0 0 0
14/02/2023
49.67
 100 49.67 49.67 49.67 0 0 0
13/02/2023
50.13
 500 48.93 50.69 48.93 200 0 0.0
10/02/2023
50.78
 1,100 51.15 51.15 50.69 0 0 0
09/02/2023
51.15
 504 50.50 51.15 50.50 400 0 0.0
08/02/2023
50.04
 1,700 48.10 50.04 47.08 700 0 0.0
07/02/2023
50.50
 200 50.50 50.50 50.50 0 0 0
06/02/2023
50.59
 500 50.87 50.87 49.85 400 0 0.0
03/02/2023
50.78
 9,500 52.07 52.07 48.93 900 0 0.0
02/02/2023
52.07
 1,400 50.78 52.16 48.01 200 0 0.0
01/02/2023
51.89
 600 53.09 53.09 51.89 100 0 0.0
31/01/2023
54.01
 2,700 48.93 54.01 48.93 1,700 0 0.1
30/01/2023
54.47
 200 54.47 54.47 54.47 0 0 0
27/01/2023
54.38
 3,200 50.41 54.38 50.41 3,200 2,000 0.1
19/01/2023
50.59
 7,200 51.61 54.47 46.72 1,100 4,000 -0.1
18/01/2023
51.42
 500 49.85 51.42 49.85 300 0 0.0
17/01/2023
52.90
 0 52.90 52.90 52.90 0 0 0
16/01/2023
52.90
 0 52.90 52.90 52.90 0 0 0
13/01/2023
52.90
 0 52.90 52.90 52.90 0 0 0
12/01/2023
52.90
 0 52.90 52.90 52.90 0 0 0
11/01/2023
52.90
 100 52.90 52.90 52.90 100 0 0.0
10/01/2023
52.72
 1,704 53.36 53.36 48.65 100 0 0.0
09/01/2023
54.01
 7,909 54.29 54.29 49.30 200 0 0.0
06/01/2023
54.38
 3,500 49.76 54.84 49.49 100 0 0.0
05/01/2023
54.56
 14,800 54.66 55.21 49.21 13,800 0 0.8
04/01/2023
54.75
 1,800 54.93 54.93 54.56 100 0 0.0
03/01/2023
54.66
 3,000 54.93 55.39 48.29 1,200 0 0.1
30/12/2022
54.10
 2,501 53.46 54.10 53.46 400 0 0.0
29/12/2022
53.55
 12,300 51.70 54.47 50.04 10,700 0 0.6
28/12/2022
51.61
 1,413 50.69 51.61 50.50 1,400 0 0.1
27/12/2022
50.50
 2,401 49.85 50.50 49.85 400 0 0.0
26/12/2022
49.85
 5,200 50.22 50.32 48.19 4,500 0 0.2
23/12/2022
50.22
 1,200 48.01 50.41 48.01 900 0 0.0
22/12/2022
48.65
 3,220 49.76 50.32 48.65 1,200 0 0.1
21/12/2022
50.78
 13,000 48.01 50.78 48.01 9,600 0 0.5
20/12/2022
48.29
 3,400 47.73 48.47 46.35 2,400 0 0.1
19/12/2022
47.82
 500 47.73 47.82 47.73 500 0 0.0
16/12/2022
46.16
 3,100 46.16 48.01 46.16 3,100 0 0.2
15/12/2022
46.16
 4,400 45.79 46.90 45.79 2,600 0 0.1
14/12/2022
46.16
 13,900 48.01 48.01 45.52 12,300 0 0.6
13/12/2022
46.44
 4,600 45.24 49.85 45.24 3,200 0 0.2
12/12/2022
45.33
 0 45.33 45.33 45.33 0 0 0
09/12/2022
45.33
 2,000 45.33 45.33 45.33 0 0 0
08/12/2022
44.32
 3,480 45.61 45.61 44.32 100 0 0.0
07/12/2022
45.98
 500 47.18 47.18 44.78 200 0 0.0
06/12/2022
45.70
 800 47.45 47.45 45.70 100 0 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2022
46.90
 3,800 47.92 47.92 43.11 200 0 0.0
02/12/2022
46.99
 500 46.99 46.99 46.99 100 0 0.0
01/12/2022
46.99
 2,750 47.72 47.72 45.27 200 0 0.0
30/11/2022
46.99
 11,100 46.72 46.99 46.63 10,100 0 0.5
29/11/2022
46.99
 2,500 46.81 46.99 46.72 2,500 0 0.1
28/11/2022
46.18
 100 46.18 46.18 46.18 100 0 0.0
25/11/2022
43.55
 2,200 43.46 47.26 43.46 0 0 0
24/11/2022
46.99
 310 42.74 46.99 42.74 200 0 0.0
23/11/2022
47.08
 120 47.08 47.08 47.08 0 0 0
22/11/2022
49.80
 4,400 47.45 50.25 47.35 4,300 0 0.2
21/11/2022
47.35
 400 41.74 47.63 41.74 300 100 0.0
18/11/2022
43.91
 24,500 44.82 47.72 43.91 19,400 0 1.0
17/11/2022
44.73
 12,100 44.73 44.73 41.65 5,300 0 0.3
16/11/2022
40.93
 19,700 40.74 46.27 40.74 16,500 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |