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)
15/11/2022
45.45
 1 45.45 45.45 45.45 0 0 0
14/11/2022
45.45
 103 45.45 45.45 45.45 100 0 0.0
11/11/2022
41.83
 300 45.72 45.72 41.83 100 0 0.0
10/11/2022
44.46
 6,000 46.63 46.63 44.37 500 0 0.0
09/11/2022
47.45
 4,411 47.45 47.99 45.27 2,100 0 0.1
08/11/2022
47.08
 9,309 47.72 47.72 46.18 7,000 0 0.4
07/11/2022
46.18
 10,600 48.44 48.44 46.18 100 0 0.0
04/11/2022
47.90
 7,400 47.81 47.90 47.08 100 0 0.0
03/11/2022
47.72
 1,200 50.16 50.16 47.54 100 0 0.0
02/11/2022
49.44
 4,300 50.70 50.70 47.08 200 0 0.0
01/11/2022
49.08
 200 49.08 49.08 49.08 0 0 0
31/10/2022
50.61
 100 50.61 50.61 50.61 100 0 0.0
28/10/2022
49.80
 515 50.16 50.16 47.26 0 0 0
27/10/2022
48.44
 6,000 48.71 48.89 47.08 0 0 0
26/10/2022
48.89
 3,000 46.63 50.16 46.18 1,000 0 0.1
25/10/2022
49.80
 200 50.52 50.52 49.80 100 0 0.0
24/10/2022
47.81
 4,000 50.25 50.25 47.08 1,400 0 0.1
21/10/2022
48.17
 1,900 48.71 48.71 48.17 0 0 0
20/10/2022
49.62
 200 51.52 51.52 49.62 100 0 0.0
19/10/2022
49.80
 3,700 51.34 51.34 48.44 800 600 0.0
18/10/2022
49.80
 376 51.61 51.61 49.80 100 0 0.0
17/10/2022
50.98
 3,400 51.52 51.52 47.99 2,400 0 0.1
14/10/2022
50.70
 1,100 51.07 51.07 50.25 1,000 0 0.1
13/10/2022
50.16
 1,500 51.61 51.61 48.89 500 0 0.0
12/10/2022
50.25
 2,900 50.34 50.34 48.71 1,400 0 0.1
11/10/2022
50.52
 8,000 50.25 51.43 46.90 2,700 0 0.2
10/10/2022
50.61
 1,300 51.52 51.52 50.61 0 0 0
07/10/2022
50.80
 1,900 51.61 51.61 47.99 100 0 0.0
06/10/2022
49.80
 3,200 50.70 50.70 49.80 1,000 0 0.1
05/10/2022
51.61
 1,700 50.61 51.61 50.61 400 0 0.0
04/10/2022
48.89
 3,800 50.70 51.16 48.89 0 0 0
03/10/2022
51.70
 800 51.61 51.70 51.25 100 0 0.0
30/09/2022
53.87
 13,000 54.15 54.15 51.16 10,200 0 0.6
29/09/2022
52.06
 5,701 53.42 54.78 52.06 2,800 0 0.2
28/09/2022
53.78
 2,600 54.24 54.24 52.24 500 0 0.0
27/09/2022
54.33
 3,610 54.69 54.69 52.61 1,200 0 0.1
26/09/2022
55.23
 4,800 53.15 55.23 52.52 2,600 0 0.2
23/09/2022
54.33
 6,500 53.69 54.33 53.15 400 0 0.0
22/09/2022
53.69
 0 53.69 53.69 53.69 0 0 0
21/09/2022
54.15
 200 53.15 54.15 53.15 100 0 0.0
20/09/2022
53.51
 6,419 54.33 54.33 53.42 900 0 0.1
19/09/2022
55.23
 100 55.23 55.23 55.23 100 0 0.0
16/09/2022
54.42
 1,200 54.51 54.51 54.42 0 0 0
15/09/2022
55.96
 4,050 54.33 56.14 54.33 1,200 0 0.1
14/09/2022
55.23
 800 54.60 55.23 54.60 300 0 0.0
13/09/2022
55.23
 1,100 54.87 55.96 54.78 500 0 0.0
12/09/2022
55.23
 600 55.23 55.23 55.23 600 0 0.0
09/09/2022
56.41
 4,200 55.32 56.41 55.23 1,100 0 0.1
08/09/2022
55.32
 1,700 55.23 55.32 55.23 0 0 0
07/09/2022
54.78
 2,800 56.50 56.50 54.78 100 0 0.0
06/09/2022
55.41
 3,000 55.23 56.50 55.23 100 0 0.0
05/09/2022
55.41
 800 55.41 56.41 55.41 0 0 0
31/08/2022
56.41
 26,700 55.50 58.67 55.50 14,100 0 0.9
30/08/2022
55.59
 1,300 55.50 55.59 55.23 300 0 0.0
29/08/2022
55.23
 2,300 55.96 55.96 54.78 200 0 0.0
26/08/2022
55.23
 4,400 55.23 55.23 54.87 0 0 0
25/08/2022
55.23
 5,300 55.23 55.23 54.87 100 0 0.0
24/08/2022
55.05
 900 55.32 55.32 55.05 0 0 0
23/08/2022
55.05
 5,600 54.60 56.14 54.60 0 0 0
22/08/2022
56.05
 500 54.51 56.05 54.51 100 0 0.0
19/08/2022
56.14
 1,300 55.14 56.14 55.14 1,000 0 0.1
18/08/2022
56.23
 1,500 56.41 56.41 55.05 200 0 0.0
17/08/2022
56.41
 300 55.32 56.41 55.32 100 0 0.0
16/08/2022
56.50
 1,400 56.41 56.59 56.14 100 0 0.0
15/08/2022
56.05
 1,400 54.96 56.59 54.96 600 0 0.0
12/08/2022
56.23
 4,300 54.60 56.23 54.51 100 0 0.0
11/08/2022
55.96
 3,900 54.51 56.05 54.42 200 0 0.0
10/08/2022
54.33
 1,055 54.24 56.32 54.24 100 0 0.0
09/08/2022
56.05
 5,472 54.96 56.05 54.78 100 200 -0.0
08/08/2022
55.23
 3,800 54.87 56.32 54.78 100 0 0.0
05/08/2022
56.68
 100 56.68 56.68 56.68 100 0 0.0
04/08/2022
55.32
 500 55.32 55.32 55.32 0 0 0
03/08/2022
55.14
 6,700 54.87 56.86 54.87 100 0 0.0
02/08/2022
57.04
 1,400 54.87 57.04 54.51 100 0 0.0
01/08/2022
55.50
 1,500 57.77 58.40 55.50 400 0 0.0
29/07/2022
61.57
 20,400 54.33 61.57 54.33 20,000 0 1.3
28/07/2022
55.41
 6,300 55.59 55.59 53.42 2,200 0 0.1
27/07/2022
55.59
 900 54.78 55.68 54.78 100 0 0.0
26/07/2022
55.32
 0 55.32 55.32 55.32 0 0 0
25/07/2022
53.69
 3,600 55.68 55.68 53.51 100 0 0.0
22/07/2022
55.14
 1,710 55.23 55.23 51.25 0 0 0
21/07/2022
56.14
 10 56.14 56.14 56.14 0 0 0
20/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/07/2022
56.14
 100 56.14 56.14 56.14 100 0 0.0
19/07/2022
54.60
 100 54.60 54.60 54.60 100 0 0.0
18/07/2022
54.69
 2,951 55.22 55.22 52.21 200 0 0.0
15/07/2022
52.65
 9,100 53.80 53.80 52.65 100 0 0.0
14/07/2022
52.57
 3,400 54.78 54.78 52.57 100 0 0.0
13/07/2022
52.39
 1,100 55.22 55.22 52.39 100 0 0.0
12/07/2022
53.89
 1,900 51.68 53.89 51.33 100 0 0.0
11/07/2022
54.78
 20 54.78 54.78 54.78 0 0 0
08/07/2022
54.78
 100 54.78 54.78 54.78 100 0 0.0
07/07/2022
52.57
 100 52.57 52.57 52.57 0 0 0
06/07/2022
53.89
 4,578 53.89 53.89 53.89 0 0 0
05/07/2022
53.98
 2,120 53.98 53.98 53.98 0 0 0
04/07/2022
55.04
 140 55.04 55.04 55.04 100 0 0.0
01/07/2022
54.16
 7,300 55.13 55.13 53.01 200 0 0.0
30/06/2022
55.66
 9,220 53.80 55.66 52.57 3,000 0 0.2
29/06/2022
53.89
 13,100 53.89 54.25 52.12 600 0 0.0
28/06/2022
53.89
 6,000 51.33 53.89 51.15 100 0 0.0
27/06/2022
54.69
 2,100 52.92 56.54 52.92 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |