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)
31/05/2024
56.71
 10,901 52.29 59.53 52.29 8,700 0 0.6
30/05/2024
56.23
 7,897 52.21 56.23 52.21 100 0 0.0
29/05/2024
56.31
 6,120 55.42 57.11 53.09 5,300 0 0.4
28/05/2024
54.62
 5,075 53.65 54.62 53.09 3,100 0 0.2
27/05/2024
53.09
 1,900 53.09 53.73 53.09 1,400 0 0.1
24/05/2024
52.69
 4,200 53.82 53.82 51.88 300 0 0.0
23/05/2024
52.61
 4,100 53.90 53.90 51.56 300 0 0.0
22/05/2024
53.73
 10,010 52.53 53.82 51.56 0 8,400 -0.5
21/05/2024
53.90
 3,400 52.13 53.90 51.88 900 0 0.1
20/05/2024
52.93
 1,903 53.82 53.82 51.48 300 0 0.0
17/05/2024
51.72
 0 51.72 51.72 51.72 0 0 0
16/05/2024
53.73
 2,500 52.21 53.82 52.21 1,900 0 0.1
15/05/2024
53.73
 843 53.73 53.73 51.16 100 0 0.0
14/05/2024
52.77
 300 50.92 52.77 50.92 100 0 0.0
13/05/2024
52.77
 0 52.77 52.77 52.77 0 0 0
10/05/2024
53.73
 1,100 52.69 53.73 52.69 200 0 0.0
09/05/2024
52.69
 1,300 50.44 52.69 50.44 0 0 0
08/05/2024
53.82
 100 53.82 53.82 53.82 100 0 0.0
07/05/2024
53.41
 0 53.41 53.41 53.41 0 0 0
06/05/2024
53.65
 200 53.09 53.65 53.09 200 0 0.0
03/05/2024
52.29
 900 51.48 52.29 51.48 500 0 0.0
02/05/2024
53.82
 101 53.82 53.82 53.82 100 0 0.0
01/05/2024
51.40
 0 51.40 51.40 51.40 0 0 0
30/04/2024
51.72
 0 51.72 51.72 51.72 0 0 0
29/04/2024
51.72
 0 51.72 51.72 51.72 0 0 0
26/04/2024
53.90
 4,300 51.24 53.90 51.24 4,300 0 0.3
25/04/2024
51.40
 100 51.40 51.40 51.40 100 0 0.0
24/04/2024
51.24
 1,200 53.90 53.90 50.52 200 0 0.0
23/04/2024
53.09
 800 53.49 53.49 50.03 200 0 0.0
22/04/2024
53.82
 602 51.32 53.82 51.32 600 0 0.0
19/04/2024
51.32
 100 51.32 51.32 51.32 100 0 0.0
18/04/2024
51.72
 0 51.72 51.72 51.72 0 0 0
17/04/2024
49.87
 510 51.48 51.48 49.87 200 0 0.0
16/04/2024
50.28
 1,100 51.48 51.48 50.28 100 0 0.0
15/04/2024
50.60
 2,300 51.80 51.80 49.47 0 0 0
12/04/2024
51.80
 100 51.80 51.80 51.80 100 0 0.0
11/04/2024
50.68
 1,800 51.80 53.49 50.68 500 0 0.0
10/04/2024
51.40
 801 51.80 51.88 51.40 200 0 0.0
09/04/2024
52.05
 3,000 50.76 52.05 49.87 400 0 0.0
08/04/2024
51.08
 1,507 52.13 52.13 51.08 1,500 0 0.1
05/04/2024
52.13
 1,514 50.84 52.29 49.87 800 0 0.1
04/04/2024
52.13
 4,613 51.88 52.29 50.92 1,600 0 0.1
03/04/2024
50.92
 1,615 51.08 51.24 50.92 0 0 0
02/04/2024
52.69
 204 51.48 52.69 51.48 200 0 0.0
01/04/2024
51.32
 3,200 52.29 52.29 51.32 400 100 0.0
29/03/2024
53.90
 105 53.90 53.90 53.90 100 0 0.0
28/03/2024
52.29
 6,105 51.08 54.70 51.08 2,800 0 0.2
27/03/2024
54.30
 4,600 51.48 54.70 51.48 600 0 0.0
26/03/2024
52.29
 18,783 49.47 52.29 49.47 100 0 0.0
25/03/2024
49.87
 0 49.87 49.87 49.87 0 0 0
22/03/2024
49.87
 6,600 50.12 50.12 49.87 500 0 0.0
21/03/2024
49.87
 10,000 49.87 49.87 49.87 0 7,000 -0.4
20/03/2024
49.87
 5,200 49.87 49.87 49.87 0 2,500 -0.2
19/03/2024
51.32
 100 51.32 51.32 51.32 100 0 0.0
18/03/2024
50.44
 103 50.44 50.44 50.44 100 0 0.0
15/03/2024
50.52
 300 49.55 50.52 49.55 100 0 0.0
14/03/2024
49.55
 1,614 50.68 50.68 49.31 100 0 0.0
13/03/2024
51.24
 1,100 49.39 51.24 49.39 1,100 0 0.1
12/03/2024
49.47
 2,937 49.15 49.47 49.15 0 0 0
11/03/2024
49.47
 9,940 49.87 49.87 49.07 200 0 0.0
08/03/2024
49.47
 4,111 49.87 49.87 49.07 100 0 0.0
07/03/2024
49.07
 3,000 48.99 49.15 48.43 0 0 0
06/03/2024
49.87
 44,500 49.23 49.95 49.07 1,000 12,200 -0.7
05/03/2024
50.03
 2,400 50.76 50.76 49.07 200 0 0.0
04/03/2024
49.87
 800 50.36 51.48 49.87 200 0 0.0
01/03/2024
51.16
 2,000 49.07 52.37 49.07 1,000 0 0.1
29/02/2024
52.61
 3,700 52.29 53.01 48.91 2,600 0 0.2
28/02/2024
51.40
 13,000 50.84 53.41 48.83 9,900 0 0.7
27/02/2024
49.07
 5,200 50.20 55.50 49.07 5,000 0 0.3
26/02/2024
50.84
 0 50.84 50.84 50.84 0 0 0
23/02/2024
50.44
 200 51.24 51.24 50.44 100 0 0.0
22/02/2024
51.24
 2,500 48.26 51.24 48.26 500 0 0.0
21/02/2024
49.79
 68,200 48.43 49.79 48.26 6,500 65,400 -3.5
20/02/2024
51.40
 100 51.40 51.40 51.40 100 0 0.0
19/02/2024
51.08
 1,800 51.64 51.64 48.51 400 0 0.0
16/02/2024
51.48
 1,200 48.26 51.48 48.26 700 0 0.0
15/02/2024
50.20
 4,100 50.68 50.68 50.12 4,100 0 0.3
14/02/2024
51.72
 0 51.72 51.72 51.72 0 0 0
13/02/2024
51.72
 0 51.72 51.72 51.72 0 0 0
12/02/2024
62.74
 100 62.74 62.74 62.74 0 0 0
09/02/2024
59.61
 3,200 58.24 62.74 58.24 3,000 0 0.2
08/02/2024
56.71
 17,716 56.47 57.92 56.31 3,100 0 0.2
07/02/2024
50.52
 700 50.52 50.52 49.71 200 0 0.0
06/02/2024
50.68
 400 48.26 50.68 48.26 300 0 0.0
05/02/2024
49.87
 200 48.26 49.87 48.26 100 0 0.0
02/02/2024
50.68
 100 50.68 50.68 50.68 100 0 0.0
01/02/2024
48.26
 700 50.20 51.48 48.26 300 0 0.0
31/01/2024
50.20
 8,100 48.02 50.20 47.54 100 0 0.0
30/01/2024
50.68
 200 51.08 51.08 50.68 100 0 0.0
29/01/2024
51.08
 200 48.26 51.08 48.26 100 0 0.0
26/01/2024
53.33
 0 53.33 53.33 53.33 0 0 0
25/01/2024
56.55
 1,400 49.87 56.55 49.87 1,400 0 0.1
24/01/2024
49.95
 1,000 49.07 49.95 49.07 1,000 0 0.1
23/01/2024
49.95
 800 47.46 49.95 47.46 500 0 0.0
22/01/2024
49.87
 0 49.87 49.87 49.87 0 0 0
19/01/2024
49.87
 2,600 49.87 49.87 49.79 0 0 0
18/01/2024
48.99
 2,910 46.58 48.99 46.50 0 0 0
17/01/2024
49.87
 0 49.87 49.87 49.87 0 0 0
16/01/2024
49.87
 0 49.87 49.87 49.87 0 0 0
15/01/2024
49.87
 0 49.87 49.87 49.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |