CTCP Sơn Hải Phòng (hpp)

64.90
2.70
(4.34%)
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
(2026-08-19) 		-5.10 -7.58% 23,300 -400 0.0
62.20
80
64.90
2 tháng
(2026-07-20) 		-3.50 -5.33% 57,900 -12,900 -0.9
62.20
80
64.90
3 tháng
(2026-06-22) 		-5.63 -8.29% 77,000 -13,600 -0.9
62.20
80
64.90
6 tháng
(2026-03-23) 		-5.19 -7.70% 207,200 -14,600 -1.0
55.91
80
64.90
12 tháng
(2025-09-23) 		-7.61 -10.90% 709,200 -61,300 -4.0
55.91
80
64.90
24 tháng
(2024-09-30) 		0.14 0.23% 1,429,870 91,501 8.9
50.89
81.20
64.90
36 tháng
(2023-10-04) 		15.10 32.07% 2,171,992 197,401 16.9
43.85
81.20
64.90
60 tháng
(2021-10-14) 		5.02 8.78% 6,636,072 504,701 32.1
33.87
81.20
64.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
62.64
 0 62.64 62.64 62.64 0 0 0
17/10/2024
62.64
 0 62.64 62.64 62.64 0 0 0
16/10/2024
63.14
 400 61.65 64.38 61.23 300 0 0.0
15/10/2024
61.23
 12,300 61.23 61.32 61.23 0 4,700 -0.3
14/10/2024
61.23
 3,500 61.23 61.48 61.23 0 0 0
11/10/2024
61.15
 302 61.89 61.89 61.15 100 0 0.0
10/10/2024
61.15
 2,600 61.15 61.15 59.99 300 0 0.0
09/10/2024
61.23
 5,200 62.06 62.06 59.99 200 0 0.0
08/10/2024
61.65
 710 59.58 61.65 59.58 100 0 0.0
07/10/2024
61.56
 0 61.56 61.56 61.56 0 0 0
04/10/2024
61.56
 100 61.56 61.56 61.56 100 0 0.0
03/10/2024
61.65
 5,600 59.58 61.65 59.58 100 0 0.0
02/10/2024
62.06
 0 62.06 62.06 62.06 0 0 0
01/10/2024
62.06
 0 62.06 62.06 62.06 0 0 0
30/09/2024
62.06
 100 62.06 62.06 62.06 100 0 0.0
27/09/2024
61.56
 100 61.56 61.56 61.56 100 0 0.0
26/09/2024
61.56
 1,008 59.58 61.65 59.58 200 0 0.0
25/09/2024
62.31
 0 62.31 62.31 62.31 0 0 0
24/09/2024
62.31
 0 62.31 62.31 62.31 0 0 0
23/09/2024
62.47
 428 62.06 62.47 62.06 400 0 0.0
20/09/2024
61.23
 600 60.40 61.23 59.58 200 0 0.0
19/09/2024
61.48
 0 61.48 61.48 61.48 0 0 0
18/09/2024
61.98
 286 60.98 61.98 60.98 100 0 0.0
17/09/2024
62.89
 300 60.40 62.89 60.40 300 0 0.0
16/09/2024
60.40
 1,400 59.49 60.40 59.41 100 0 0.0
13/09/2024
61.07
 0 61.07 61.07 61.07 0 0 0
12/09/2024
61.07
 4,100 61.07 61.07 60.98 1,100 0 0.1
11/09/2024
60.32
 3,400 63.30 63.30 59.58 200 0 0.0
10/09/2024
62.06
 7,301 59.99 63.71 59.58 5,100 0 0.4
09/09/2024
63.88
 0 63.88 63.88 63.88 0 0 0
06/09/2024
61.65
 2,300 62.06 64.54 61.65 2,000 0 0.2
05/09/2024
66.20
 2,201 59.49 66.20 59.49 2,100 0 0.2
04/09/2024
59.49
 4,507 59.49 59.49 59.49 0 0 0
03/09/2024
50.89
 4,111 51.30 51.30 50.48 100 0 0.0
02/09/2024
51.96
 700 51.96 51.96 51.14 200 0 0.0
30/08/2024
61.32
 3,200 59.91 64.54 59.91 3,000 0 0.2
29/08/2024
59.83
 2,500 59.91 59.91 59.49 1,300 0 0.1
28/08/2024
59.91
 500 59.58 59.91 59.58 400 0 0.0
27/08/2024
59.83
 5,400 59.33 59.83 58.34 200 400 0.0
26/08/2024
59.49
 4,600 59.99 59.99 57.92 300 1,700 -0.1
23/08/2024
59.99
 2,300 59.08 59.99 59.08 1,200 0 0.1
22/08/2024
59.00
 2,476 59.16 59.16 57.92 1,000 0 0.1
21/08/2024
58.92
 3,170 59.58 59.58 57.92 200 0 0.0
20/08/2024
59.49
 4,700 59.99 59.99 57.10 200 0 0.0
19/08/2024
59.58
 900 58.17 59.58 58.17 0 0 0
16/08/2024
60.32
 4,100 58.75 60.32 58.75 2,000 0 0.1
15/08/2024
59.25
 5,500 59.58 67.02 58.75 3,100 0 0.2
14/08/2024
59.08
 800 59.49 59.49 59.08 300 0 0.0
13/08/2024
59.58
 2,700 58.75 59.58 58.75 0 0 0
12/08/2024
59.74
 1,500 60.16 60.16 58.34 1,000 0 0.1
09/08/2024
61.73
 7,300 58.34 61.73 57.92 7,100 100 0.5
08/08/2024
57.92
 2,200 58.67 58.67 57.92 500 0 0.0
07/08/2024
57.92
 1,400 57.10 57.92 57.10 100 0 0.0
06/08/2024
57.92
 9,300 57.92 57.92 57.10 1,600 0 0.1
05/08/2024
57.92
 1,700 59.25 59.25 57.92 100 0 0.0
02/08/2024
58.34
 17,716 58.09 59.58 57.92 3,100 0 0.2
01/08/2024
60.16
 2,201 58.75 60.16 57.92 100 0 0.0
31/07/2024
60.40
 8,300 59.58 61.23 59.16 8,000 0 0.6
30/07/2024
59.41
 2,400 58.75 59.41 58.09 1,700 0 0.1
29/07/2024
59.16
 301 59.49 59.49 59.16 100 0 0.0
26/07/2024
59.58
 9,400 58.58 59.58 57.92 1,500 0 0.1
25/07/2024
59.16
 702 60.32 60.32 59.16 0 0 0
24/07/2024
59.00
 7,900 59.83 59.83 57.92 200 0 0.0
23/07/2024
58.83
 300 58.83 59.16 58.83 100 0 0.0
22/07/2024
59.33
 2,100 60.65 60.82 58.01 500 0 0.0
19/07/2024
59.33
 2,151 60.40 60.82 58.58 500 0 0.0
18/07/2024
60.24
 0 60.24 60.24 60.24 0 0 0
17/07/2024
60.24
 100 60.24 60.24 60.24 100 100 0
16/07/2024
58.92
 1,351 59.41 59.41 58.92 0 0 0
15/07/2024
59.49
 1,500 58.75 59.49 58.50 400 0 0.0
12/07/2024
59.49
 0 59.49 59.49 59.49 0 0 0
11/07/2024
59.91
 4,000 59.99 60.32 58.83 500 3,100 -0.2
10/07/2024
60.40
 11,400 59.74 62.06 58.92 5,100 900 0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2024
59.58
 2,700 59.58 60.40 57.92 1,100 1,200 0.0
08/07/2024
57.76
 18,333 57.92 58.08 57.27 700 2,300 -0.1
05/07/2024
57.92
 15,709 57.92 58.72 56.31 7,300 5,700 0.1
04/07/2024
57.44
 1,300 56.71 57.68 55.59 700 600 0.0
03/07/2024
49.07
 3,000 48.99 49.15 48.43 0 0 0
02/07/2024
56.55
 3,000 56.63 56.71 56.55 2,200 0 0.2
01/07/2024
57.11
 3,200 53.17 57.11 53.17 2,900 300 0.2
28/06/2024
57.92
 2,213 53.09 57.92 53.09 2,100 0 0.2
27/06/2024
57.11
 16,100 56.15 57.52 55.83 10,300 12,800 -0.2
26/06/2024
56.15
 11,600 49.87 57.11 49.87 7,300 7,500 0.0
25/06/2024
56.71
 7,700 55.34 56.71 55.34 2,200 4,800 -0.2
24/06/2024
57.11
 608 55.67 57.11 55.67 600 0 0.0
21/06/2024
56.31
 10,730 56.71 56.71 54.70 5,500 10,200 -0.3
20/06/2024
54.70
 802 56.31 56.31 53.90 500 100 0.0
19/06/2024
54.62
 17,130 54.78 56.31 52.29 200 12,100 -0.8
18/06/2024
57.84
 1 57.84 57.84 57.84 0 0 0
17/06/2024
57.84
 0 57.84 57.84 57.84 0 0 0
14/06/2024
57.84
 258 57.84 57.84 57.84 0 0 0
13/06/2024
57.92
 201 56.47 57.92 56.47 100 0 0.0
12/06/2024
58.08
 0 58.08 58.08 58.08 0 0 0
11/06/2024
62.82
 600 59.93 62.82 59.93 100 0 0.0
10/06/2024
57.52
 540 57.92 60.01 56.31 400 100 0.0
07/06/2024
56.71
 2,909 57.19 57.19 56.71 0 0 0
06/06/2024
57.27
 8,310 56.71 57.27 56.63 8,000 1,500 0.5
05/06/2024
57.11
 8,612 57.11 57.11 56.63 7,100 0 0.5
04/06/2024
57.92
 10,712 56.71 57.92 56.63 10,500 0 0.7
03/06/2024
57.44
 31,388 57.68 57.68 56.31 30,300 0 2.1

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