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)
04/01/2024
50.76
 0 50.76 50.76 50.76 0 0 0
03/01/2024
50.76
 1 50.76 50.76 50.76 0 0 0
02/01/2024
51.00
 500 49.97 51.00 49.97 500 0 0.0
29/12/2023
49.97
 0 49.97 49.97 49.97 0 0 0
28/12/2023
51.00
 2,100 47.67 51.00 47.67 2,000 0 0.1
27/12/2023
49.25
 900 49.25 49.25 49.25 0 0 0
26/12/2023
51.00
 0 51.00 51.00 51.00 0 0 0
25/12/2023
51.00
 0 51.00 51.00 51.00 0 0 0
22/12/2023
51.00
 0 51.00 51.00 51.00 0 0 0
21/12/2023
51.00
 0 51.00 51.00 51.00 0 0 0
20/12/2023
51.00
 0 51.00 51.00 51.00 0 0 0
19/12/2023
51.00
 0 51.00 51.00 51.00 0 0 0
18/12/2023
51.00
 0 51.00 51.00 51.00 0 0 0
15/12/2023
51.00
 0 51.00 51.00 51.00 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
51.00
 500 51.00 51.00 50.84 500 0 0.0
13/12/2023
50.26
 0 50.26 50.26 50.26 0 0 0
12/12/2023
49.72
 0 49.72 49.72 49.72 0 0 0
11/12/2023
49.72
 0 49.72 49.72 49.72 0 0 0
08/12/2023
49.72
 0 49.72 49.72 49.72 0 0 0
07/12/2023
49.72
 0 49.72 49.72 49.72 0 0 0
06/12/2023
48.46
 600 49.48 50.18 48.46 500 0 0.0
05/12/2023
50.58
 1,700 48.86 50.58 48.86 1,700 0 0.1
04/12/2023
48.86
 100 48.86 48.86 48.86 100 0 0.0
01/12/2023
44.79
 0 44.79 44.79 44.79 0 0 0
30/11/2023
49.25
 4,000 45.03 49.25 45.03 3,800 0 0.2
29/11/2023
46.82
 100 46.82 46.82 46.82 100 0 0.0
28/11/2023
46.90
 300 47.29 47.29 44.48 200 0 0.0
27/11/2023
47.60
 400 45.03 47.60 45.03 300 0 0.0
24/11/2023
47.14
 0 47.14 47.14 47.14 0 0 0
23/11/2023
47.14
 0 47.14 47.14 47.14 0 0 0
22/11/2023
47.14
 0 47.14 47.14 47.14 0 0 0
21/11/2023
47.14
 0 47.14 47.14 47.14 0 0 0
20/11/2023
47.14
 0 47.14 47.14 47.14 0 0 0
17/11/2023
47.14
 0 47.14 47.14 47.14 0 0 0
16/11/2023
47.14
 0 47.14 47.14 47.14 0 0 0
15/11/2023
47.14
 0 47.14 47.14 47.14 0 0 0
14/11/2023
47.14
 101 47.14 47.14 47.14 100 0 0.0
13/11/2023
46.12
 290 46.12 46.12 46.12 0 0 0
10/11/2023
46.12
 200 45.10 46.12 45.10 100 0 0.0
09/11/2023
46.90
 0 46.90 46.90 46.90 0 0 0
08/11/2023
46.90
 0 46.90 46.90 46.90 0 0 0
07/11/2023
43.31
 0 43.31 43.31 43.31 0 0 0
06/11/2023
46.90
 17 46.90 46.90 46.90 0 0 0
03/11/2023
46.90
 147 46.90 46.90 46.90 0 0 0
02/11/2023
47.29
 100 47.29 47.29 47.29 0 0 0
01/11/2023
44.95
 217 44.79 44.95 44.79 0 0 0
31/10/2023
49.40
 4,500 45.10 49.40 44.56 3,200 0 0.2
30/10/2023
45.03
 500 46.90 48.15 45.03 400 0 0.0
27/10/2023
50.26
 0 50.26 50.26 50.26 0 0 0
26/10/2023
46.28
 1,300 45.18 46.67 44.24 300 0 0.0
25/10/2023
50.65
 0 50.65 50.65 50.65 0 0 0
24/10/2023
50.65
 0 50.65 50.65 50.65 0 0 0
23/10/2023
50.65
 100 50.65 50.65 50.65 0 0 0
20/10/2023
50.65
 3,800 44.56 50.65 44.56 3,700 0 0.2
19/10/2023
44.71
 1,600 45.03 46.43 44.17 1,200 0 0.1
18/10/2023
46.35
 500 44.79 46.35 44.71 100 0 0.0
17/10/2023
46.67
 0 46.67 46.67 46.67 0 0 0
16/10/2023
46.90
 300 46.51 46.90 46.51 300 0 0.0
13/10/2023
50.73
 5,200 44.56 50.73 43.77 4,600 0 0.3
12/10/2023
45.81
 100 45.81 45.81 45.81 100 0 0.0
11/10/2023
45.89
 943 46.12 46.12 44.56 300 0 0.0
10/10/2023
46.12
 2,300 44.87 46.12 44.56 200 0 0.0
09/10/2023
45.73
 100 45.73 45.73 45.73 100 0 0.0
06/10/2023
45.73
 1,700 46.43 46.43 44.48 600 0 0.0
05/10/2023
46.12
 900 44.09 46.82 44.09 500 100 0.0
04/10/2023
46.51
 100 46.51 46.51 46.51 0 0 0
03/10/2023
46.51
 1,200 44.71 46.75 43.77 600 0 0.0
02/10/2023
46.82
 100 46.82 46.82 46.82 100 0 0.0
29/09/2023
46.59
 1,100 46.43 46.82 44.63 1,000 0 0.1
28/09/2023
46.51
 1,300 46.90 46.90 44.32 1,200 0 0.1
27/09/2023
46.12
 2,200 45.96 46.12 45.96 2,200 0 0.1
26/09/2023
46.82
 4,600 45.96 46.90 43.23 3,300 0 0.2
25/09/2023
48.07
 1,500 46.90 48.07 46.90 1,500 0 0.1
22/09/2023
47.60
 1,500 46.12 47.60 46.12 200 0 0.0
21/09/2023
47.68
 100 47.68 47.68 47.68 0 0 0
20/09/2023
47.68
 500 46.43 47.68 46.43 500 0 0.0
19/09/2023
50.26
 0 50.26 50.26 50.26 0 0 0
18/09/2023
48.39
 200 48.39 48.39 48.39 200 0 0.0
15/09/2023
50.26
 0 50.26 50.26 50.26 0 0 0
14/09/2023
47.29
 100 47.29 47.29 47.29 0 0 0
13/09/2023
47.68
 0 47.68 47.68 47.68 0 0 0
12/09/2023
47.68
 1,100 47.60 47.68 47.60 100 0 0.0
11/09/2023
48.00
 500 46.12 48.00 46.12 300 0 0.0
08/09/2023
47.45
 100 46.90 46.90 46.90 0 0 0
07/09/2023
47.45
 0 47.45 47.45 47.45 0 0 0
06/09/2023
47.45
 0 47.45 47.45 47.45 0 0 0
05/09/2023
47.68
 1,100 47.29 47.68 47.29 1,100 0 0.1
31/08/2023
47.21
 7,204 47.68 48.00 44.01 6,900 0 0.4
30/08/2023
47.92
 2,200 47.60 48.46 43.85 2,100 0 0.1
29/08/2023
48.07
 4,500 44.09 48.07 44.09 4,500 0 0.3
28/08/2023
44.01
 27,600 43.77 44.01 43.77 0 17,300 -1.0
25/08/2023
50.26
 0 50.26 50.26 50.26 0 0 0
24/08/2023
44.17
 1,100 43.38 44.17 43.38 100 0 0.0
23/08/2023
43.38
 6,100 44.56 44.56 43.38 300 0 0.0
22/08/2023
44.56
 1,000 45.65 45.65 42.76 300 0 0.0
21/08/2023
45.18
 600 45.49 45.49 43.07 200 0 0.0
18/08/2023
45.10
 19,300 44.56 45.34 43.31 5,200 0 0.3
17/08/2023
43.77
 1,700 44.87 44.87 43.77 800 0 0.0
16/08/2023
44.56
 38,800 43.23 44.56 43.23 0 29,700 -1.7
15/08/2023
44.01
 0 44.01 44.01 44.01 0 0 0

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