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)
06/06/2024
56.56
 8,310 56.01 56.56 55.93 8,000 1,500 0.5
05/06/2024
56.40
 8,612 56.40 56.40 55.93 7,100 0 0.5
04/06/2024
57.20
 10,712 56.01 57.20 55.93 10,500 0 0.7
03/06/2024
56.72
 31,388 56.96 56.96 55.61 30,300 0 2.1
31/05/2024
56.01
 10,901 51.64 58.79 51.64 8,700 0 0.6
30/05/2024
55.53
 7,897 51.56 55.53 51.56 100 0 0.0
29/05/2024
55.61
 6,120 54.74 56.40 52.43 5,300 0 0.4
28/05/2024
53.94
 5,075 52.99 53.94 52.43 3,100 0 0.2
27/05/2024
52.43
 1,900 52.43 53.07 52.43 1,400 0 0.1
24/05/2024
52.03
 4,200 53.15 53.15 51.24 300 0 0.0
23/05/2024
51.96
 4,100 53.23 53.23 50.92 300 0 0.0
22/05/2024
53.07
 10,010 51.88 53.15 50.92 0 8,400 -0.5
21/05/2024
53.23
 3,400 51.48 53.23 51.24 900 0 0.1
20/05/2024
52.27
 1,903 53.15 53.15 50.84 300 0 0.0
16/05/2024
53.07
 2,500 51.56 53.15 51.56 1,900 0 0.1
15/05/2024
53.07
 843 53.07 53.07 50.53 100 0 0.0
14/05/2024
52.11
 300 50.29 52.11 50.29 100 0 0.0
13/05/2024
52.11
 0 52.11 52.11 52.11 0 0 0
10/05/2024
53.07
 1,100 52.03 53.07 52.03 200 0 0.0
09/05/2024
52.03
 1,300 49.81 52.03 49.81 0 0 0
08/05/2024
53.15
 100 53.15 53.15 53.15 100 0 0.0
07/05/2024
52.75
 0 52.75 52.75 52.75 0 0 0
06/05/2024
52.99
 200 52.43 52.99 52.43 200 0 0.0
03/05/2024
51.64
 900 50.84 51.64 50.84 500 0 0.0
02/05/2024
53.15
 101 53.15 53.15 53.15 100 0 0.0
26/04/2024
53.23
 4,300 50.60 53.23 50.60 4,300 0 0.3
25/04/2024
50.76
 100 50.76 50.76 50.76 100 0 0.0
24/04/2024
50.60
 1,200 53.23 53.23 49.89 200 0 0.0
23/04/2024
52.43
 800 52.83 52.83 49.41 200 0 0.0
22/04/2024
53.15
 602 50.68 53.15 50.68 600 0 0.0
19/04/2024
50.68
 100 50.68 50.68 50.68 100 0 0.0
17/04/2024
49.25
 510 50.84 50.84 49.25 200 0 0.0
16/04/2024
49.65
 1,100 50.84 50.84 49.65 100 0 0.0
15/04/2024
49.97
 2,300 51.16 51.16 48.86 0 0 0
12/04/2024
51.16
 100 51.16 51.16 51.16 100 0 0.0
11/04/2024
50.05
 1,800 51.16 52.83 50.05 500 0 0.0
10/04/2024
50.76
 801 51.16 51.24 50.76 200 0 0.0
09/04/2024
51.40
 3,000 50.13 51.40 49.25 400 0 0.0
08/04/2024
50.45
 1,507 51.48 51.48 50.45 1,500 0 0.1
05/04/2024
51.48
 1,514 50.21 51.64 49.25 800 0 0.1
04/04/2024
51.48
 4,613 51.24 51.64 50.29 1,600 0 0.1
03/04/2024
50.29
 1,615 50.45 50.60 50.29 0 0 0
02/04/2024
52.03
 204 50.84 52.03 50.84 200 0 0.0
01/04/2024
50.68
 3,200 51.64 51.64 50.68 400 100 0.0
29/03/2024
53.23
 105 53.23 53.23 53.23 100 0 0.0
28/03/2024
51.64
 6,105 50.45 54.02 50.45 2,800 0 0.2
27/03/2024
53.62
 4,600 50.84 54.02 50.84 600 0 0.0
26/03/2024
51.64
 18,783 48.86 51.64 48.86 100 0 0.0
25/03/2024
49.25
 0 49.25 49.25 49.25 0 0 0
22/03/2024
49.25
 6,600 49.49 49.49 49.25 500 0 0.0
21/03/2024
49.25
 10,000 49.25 49.25 49.25 0 7,000 -0.4
20/03/2024
49.25
 5,200 49.25 49.25 49.25 0 2,500 -0.2
19/03/2024
50.68
 100 50.68 50.68 50.68 100 0 0.0
18/03/2024
49.81
 103 49.81 49.81 49.81 100 0 0.0
15/03/2024
49.89
 300 48.94 49.89 48.94 100 0 0.0
14/03/2024
48.94
 1,614 50.05 50.05 48.70 100 0 0.0
13/03/2024
50.60
 1,100 48.78 50.60 48.78 1,100 0 0.1
12/03/2024
48.86
 2,937 48.54 48.86 48.54 0 0 0
11/03/2024
48.86
 9,940 49.25 49.25 48.46 200 0 0.0
08/03/2024
48.86
 4,111 49.25 49.25 48.46 100 0 0.0
07/03/2024
48.46
 3,000 48.38 48.54 47.82 0 0 0
06/03/2024
49.25
 44,500 48.62 49.33 48.46 1,000 12,200 -0.7
05/03/2024
49.41
 2,400 50.13 50.13 48.46 200 0 0.0
04/03/2024
49.25
 800 49.73 50.84 49.25 200 0 0.0
01/03/2024
50.53
 2,000 48.46 51.72 48.46 1,000 0 0.1
29/02/2024
51.96
 3,700 51.64 52.35 48.30 2,600 0 0.2
28/02/2024
50.76
 13,000 50.21 52.75 48.22 9,900 0 0.7
27/02/2024
48.46
 5,200 49.57 54.81 48.46 5,000 0 0.3
26/02/2024
50.21
 0 50.21 50.21 50.21 0 0 0
23/02/2024
49.81
 200 50.60 50.60 49.81 100 0 0.0
22/02/2024
50.60
 2,500 47.67 50.60 47.67 500 0 0.0
21/02/2024
49.17
 68,200 47.82 49.17 47.67 6,500 65,400 -3.5
20/02/2024
50.76
 100 50.76 50.76 50.76 100 0 0.0
19/02/2024
50.45
 1,800 51.00 51.00 47.90 400 0 0.0
16/02/2024
50.84
 1,200 47.67 50.84 47.67 700 0 0.0
15/02/2024
49.57
 4,100 50.05 50.05 49.49 4,100 0 0.3
07/02/2024
49.89
 700 49.89 49.89 49.10 200 0 0.0
06/02/2024
50.05
 400 47.67 50.05 47.67 300 0 0.0
05/02/2024
49.25
 200 47.67 49.25 47.67 100 0 0.0
02/02/2024
50.05
 100 50.05 50.05 50.05 100 0 0.0
01/02/2024
47.67
 700 49.57 50.84 47.67 300 0 0.0
31/01/2024
49.57
 8,100 47.43 49.57 46.95 100 0 0.0
30/01/2024
50.05
 200 50.45 50.45 50.05 100 0 0.0
29/01/2024
50.45
 200 47.67 50.45 47.67 100 0 0.0
26/01/2024
52.67
 0 52.67 52.67 52.67 0 0 0
25/01/2024
55.85
 1,400 49.25 55.85 49.25 1,400 0 0.1
24/01/2024
49.33
 1,000 48.46 49.33 48.46 1,000 0 0.1
23/01/2024
49.33
 800 46.87 49.33 46.87 500 0 0.0
22/01/2024
49.25
 0 49.25 49.25 49.25 0 0 0
19/01/2024
49.25
 2,600 49.25 49.25 49.17 0 0 0
18/01/2024
48.38
 2,910 46.00 48.38 45.92 0 0 0
17/01/2024
49.25
 0 49.25 49.25 49.25 0 0 0
16/01/2024
49.25
 0 49.25 49.25 49.25 0 0 0
15/01/2024
49.25
 0 49.25 49.25 49.25 0 0 0
12/01/2024
49.25
 0 49.25 49.25 49.25 0 0 0
11/01/2024
49.25
 100 49.25 49.25 49.25 100 0 0.0
10/01/2024
49.25
 500 47.03 49.25 47.03 100 0 0.0
09/01/2024
50.76
 0 50.76 50.76 50.76 0 0 0
08/01/2024
50.76
 0 50.76 50.76 50.76 0 0 0
05/01/2024
50.76
 0 50.76 50.76 50.76 0 0 0

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