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)
28/10/2024
60.72
 3,100 60.72 60.80 60.72 1,100 0 0.1
25/10/2024
60.31
 2,100 58.51 60.47 58.51 0 0 0
24/10/2024
58.02
 7,402 62.11 62.11 58.02 200 0 0.0
23/10/2024
61.21
 800 60.39 61.21 60.31 0 0 0
22/10/2024
60.39
 100 60.39 60.39 60.39 100,100 100,000 0.0
21/10/2024
60.80
 3,302 59.65 62.02 58.84 200 0 0.0
18/10/2024
61.86
 0 61.86 61.86 61.86 0 0 0
17/10/2024
61.86
 0 61.86 61.86 61.86 0 0 0
16/10/2024
62.35
 400 60.88 63.58 60.47 300 0 0.0
15/10/2024
60.47
 12,300 60.47 60.55 60.47 0 4,700 -0.3
14/10/2024
60.47
 3,500 60.47 60.72 60.47 0 0 0
11/10/2024
60.39
 302 61.13 61.13 60.39 100 0 0.0
10/10/2024
60.39
 2,600 60.39 60.39 59.25 300 0 0.0
09/10/2024
60.47
 5,200 61.29 61.29 59.25 200 0 0.0
08/10/2024
60.88
 710 58.84 60.88 58.84 100 0 0.0
07/10/2024
60.80
 0 60.80 60.80 60.80 0 0 0
04/10/2024
60.80
 100 60.80 60.80 60.80 100 0 0.0
03/10/2024
60.88
 5,600 58.84 60.88 58.84 100 0 0.0
02/10/2024
61.29
 0 61.29 61.29 61.29 0 0 0
01/10/2024
61.29
 0 61.29 61.29 61.29 0 0 0
30/09/2024
61.29
 100 61.29 61.29 61.29 100 0 0.0
27/09/2024
60.80
 100 60.80 60.80 60.80 100 0 0.0
26/09/2024
60.80
 1,008 58.84 60.88 58.84 200 0 0.0
25/09/2024
61.53
 0 61.53 61.53 61.53 0 0 0
24/09/2024
61.53
 0 61.53 61.53 61.53 0 0 0
23/09/2024
61.70
 428 61.29 61.70 61.29 400 0 0.0
20/09/2024
60.47
 600 59.65 60.47 58.84 200 0 0.0
19/09/2024
60.72
 0 60.72 60.72 60.72 0 0 0
18/09/2024
61.21
 286 60.23 61.21 60.23 100 0 0.0
17/09/2024
62.11
 300 59.65 62.11 59.65 300 0 0.0
16/09/2024
59.65
 1,400 58.76 59.65 58.67 100 0 0.0
13/09/2024
60.31
 0 60.31 60.31 60.31 0 0 0
12/09/2024
60.31
 4,100 60.31 60.31 60.23 1,100 0 0.1
11/09/2024
59.57
 3,400 62.51 62.51 58.84 200 0 0.0
10/09/2024
61.29
 7,301 59.25 62.92 58.84 5,100 0 0.4
09/09/2024
63.09
 0 63.09 63.09 63.09 0 0 0
06/09/2024
60.88
 2,300 61.29 63.74 60.88 2,000 0 0.2
05/09/2024
65.37
 2,201 58.76 65.37 58.76 2,100 0 0.2
04/09/2024
58.76
 4,507 58.76 58.76 58.76 0 0 0
30/08/2024
60.55
 3,200 59.16 63.74 59.16 3,000 0 0.2
29/08/2024
59.08
 2,500 59.16 59.16 58.76 1,300 0 0.1
28/08/2024
59.16
 500 58.84 59.16 58.84 400 0 0.0
27/08/2024
59.08
 5,400 58.59 59.08 57.61 200 400 0.0
26/08/2024
58.76
 4,600 59.25 59.25 57.20 300 1,700 -0.1
23/08/2024
59.25
 2,300 58.35 59.25 58.35 1,200 0 0.1
22/08/2024
58.27
 2,476 58.43 58.43 57.20 1,000 0 0.1
21/08/2024
58.18
 3,170 58.84 58.84 57.20 200 0 0.0
20/08/2024
58.76
 4,700 59.25 59.25 56.39 200 0 0.0
19/08/2024
58.84
 900 57.45 58.84 57.45 0 0 0
16/08/2024
59.57
 4,100 58.02 59.57 58.02 2,000 0 0.1
15/08/2024
58.51
 5,500 58.84 66.19 58.02 3,100 0 0.2
14/08/2024
58.35
 800 58.76 58.76 58.35 300 0 0.0
13/08/2024
58.84
 2,700 58.02 58.84 58.02 0 0 0
12/08/2024
59.00
 1,500 59.41 59.41 57.61 1,000 0 0.1
09/08/2024
60.96
 7,300 57.61 60.96 57.20 7,100 100 0.5
08/08/2024
57.20
 2,200 57.94 57.94 57.20 500 0 0.0
07/08/2024
57.20
 1,400 56.39 57.20 56.39 100 0 0.0
06/08/2024
57.20
 9,300 57.20 57.20 56.39 1,600 0 0.1
05/08/2024
57.20
 1,700 58.51 58.51 57.20 100 0 0.0
02/08/2024
57.61
 17,716 57.37 58.84 57.20 3,100 0 0.2
01/08/2024
59.41
 2,201 58.02 59.41 57.20 100 0 0.0
31/07/2024
59.65
 8,300 58.84 60.47 58.43 8,000 0 0.6
30/07/2024
58.67
 2,400 58.02 58.67 57.37 1,700 0 0.1
29/07/2024
58.43
 301 58.76 58.76 58.43 100 0 0.0
26/07/2024
58.84
 9,400 57.86 58.84 57.20 1,500 0 0.1
25/07/2024
58.43
 702 59.57 59.57 58.43 0 0 0
24/07/2024
58.27
 7,900 59.08 59.08 57.20 200 0 0.0
23/07/2024
58.10
 300 58.10 58.43 58.10 100 0 0.0
22/07/2024
58.59
 2,100 59.90 60.06 57.28 500 0 0.0
19/07/2024
58.59
 2,151 59.65 60.06 57.86 500 0 0.0
18/07/2024
59.49
 0 59.49 59.49 59.49 0 0 0
17/07/2024
59.49
 100 59.49 59.49 59.49 100 100 0
16/07/2024
58.18
 1,351 58.67 58.67 58.18 0 0 0
15/07/2024
58.76
 1,500 58.02 58.76 57.78 400 0 0.0
12/07/2024
58.76
 0 58.76 58.76 58.76 0 0 0
11/07/2024
59.16
 4,000 59.25 59.57 58.10 500 3,100 -0.2
10/07/2024
59.65
 11,400 59.00 61.29 58.18 5,100 900 0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2024
58.84
 2,700 58.84 59.65 57.20 1,100 1,200 0.0
08/07/2024
57.04
 18,333 57.20 57.36 56.56 700 2,300 -0.1
05/07/2024
57.20
 15,709 57.20 57.99 55.61 7,300 5,700 0.1
04/07/2024
56.72
 1,300 56.01 56.96 54.89 700 600 0.0
03/07/2024
48.46
 3,000 48.38 48.54 47.82 0 0 0
02/07/2024
55.85
 3,000 55.93 56.01 55.85 2,200 0 0.2
01/07/2024
56.40
 3,200 52.51 56.40 52.51 2,900 300 0.2
28/06/2024
57.20
 2,213 52.43 57.20 52.43 2,100 0 0.2
27/06/2024
56.40
 16,100 55.45 56.80 55.13 10,300 12,800 -0.2
26/06/2024
55.45
 11,600 49.25 56.40 49.25 7,300 7,500 0.0
25/06/2024
56.01
 7,700 54.66 56.01 54.66 2,200 4,800 -0.2
24/06/2024
56.40
 608 54.97 56.40 54.97 600 0 0.0
21/06/2024
55.61
 10,730 56.01 56.01 54.02 5,500 10,200 -0.3
20/06/2024
54.02
 802 55.61 55.61 53.23 500 100 0.0
19/06/2024
53.94
 17,130 54.10 55.61 51.64 200 12,100 -0.8
18/06/2024
57.12
 1 57.12 57.12 57.12 0 0 0
17/06/2024
57.12
 0 57.12 57.12 57.12 0 0 0
14/06/2024
57.12
 258 57.12 57.12 57.12 0 0 0
13/06/2024
57.20
 201 55.77 57.20 55.77 100 0 0.0
12/06/2024
57.36
 0 57.36 57.36 57.36 0 0 0
11/06/2024
62.04
 600 59.18 62.04 59.18 100 0 0.0
10/06/2024
56.80
 540 57.20 59.26 55.61 400 100 0.0
07/06/2024
56.01
 2,909 56.48 56.48 56.01 0 0 0

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