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)
25/01/2022
61.84
 600 61.84 61.84 61.84 100 0 0.0
24/01/2022
61.84
 2,300 62.73 62.73 60.61 400 0 0.0
21/01/2022
62.28
 3,401 60.96 63.87 60.96 600 0 0.0
20/01/2022
61.84
 801 60.96 62.28 58.40 400 0 0.0
19/01/2022
60.96
 1,700 60.96 60.96 59.55 200 0 0.0
18/01/2022
61.67
 5,800 61.05 61.75 53.63 600 0 0.0
17/01/2022
60.96
 10,300 62.73 62.73 60.96 6,100 0 0.4
14/01/2022
62.64
 4,200 61.22 62.73 61.22 0 0 0
13/01/2022
60.96
 6,500 61.84 62.28 60.96 1,500 0 0.1
12/01/2022
62.28
 2,300 63.26 63.26 62.28 100 0 0.0
11/01/2022
62.28
 8,900 61.05 63.17 60.96 2,300 0 0.2
10/01/2022
62.73
 13,200 64.32 64.32 61.84 200 0 0.0
07/01/2022
63.61
 9,300 65.11 65.11 62.11 100 0 0.0
06/01/2022
63.08
 14,400 64.94 70.59 63.08 0 4,200 -0.3
05/01/2022
63.61
 45,045 62.73 63.61 62.28 0 3,900 -0.3
04/01/2022
62.99
 7,500 62.73 63.61 62.73 0 0 0
31/12/2021
64.49
 13,800 63.43 64.49 61.84 11,800 0 0.8
30/12/2021
62.64
 2,700 63.61 63.61 61.58 700 0 0.1
29/12/2021
62.73
 6,900 61.84 66.70 61.58 2,900 1,800 0.1
28/12/2021
61.75
 7,220 61.84 62.73 61.75 300 0 0.0
27/12/2021
61.84
 7,200 62.73 62.73 60.87 200 0 0.0
24/12/2021
61.84
 2,100 61.84 62.55 61.84 100 0 0.0
23/12/2021
62.55
 10,300 61.84 62.55 60.52 5,900 0 0.4
22/12/2021
61.84
 2,700 62.90 62.90 61.84 300 0 0.0
21/12/2021
62.73
 1,650 62.28 63.17 62.28 200 0 0.0
20/12/2021
62.99
 8,100 63.61 63.61 62.11 200 0 0.0
17/12/2021
63.52
 12,000 61.84 63.52 61.84 0 0 0
16/12/2021
63.43
 4,700 63.52 63.96 62.99 100 0 0.0
15/12/2021
64.40
 6,896 64.05 66.88 62.73 900 2,000 -0.1
14/12/2021
62.90
 4,200 62.73 64.05 62.73 600 100 0.0
13/12/2021
63.08
 78,500 62.73 63.43 53.36 26,100 20,000 0.4
10/12/2021
63.17
 1,500 64.05 64.05 61.84 200 0 0.0
09/12/2021
63.61
 8,300 64.05 64.05 61.93 100 0 0.0
08/12/2021
64.05
 3,800 63.61 64.49 62.73 200 0 0.0
07/12/2021
64.40
 7,200 63.52 64.49 61.93 200 0 0.0
06/12/2021
64.40
 20,600 65.73 67.14 61.84 300 0 0.0
03/12/2021
64.67
 2,900 67.06 67.06 64.49 100 0 0.0
02/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2021
65.02
 5,700 65.64 66.26 64.94 100 0 0.0
01/12/2021
65.38
 2,300 67.63 67.63 64.34 100 0 0.0
30/11/2021
65.46
 31,000 65.81 69.10 64.94 10,100 8,000 0.2
29/11/2021
64.94
 3,500 65.12 65.12 63.73 200 0 0.0
26/11/2021
65.38
 10,400 66.68 66.68 64.25 300 0 0.0
25/11/2021
65.72
 55,337 66.42 66.42 65.12 200 0 0.0
24/11/2021
64.94
 5,800 66.68 66.68 64.94 200 0 0.0
23/11/2021
65.81
 9,700 66.68 66.85 64.08 5,100 4,200 0.1
22/11/2021
64.86
 8,800 65.81 65.81 64.08 0 0 0
19/11/2021
65.81
 7,701 67.46 67.46 65.38 100 0 0.0
18/11/2021
66.24
 14,000 66.68 68.23 65.81 0 0 0
17/11/2021
67.37
 4,300 68.32 68.32 67.37 300 0 0.0
16/11/2021
67.97
 9,200 69.10 69.10 65.29 100 0 0.0
15/11/2021
68.41
 20,300 69.62 69.62 67.97 300 0 0.0
12/11/2021
69.71
 21,800 68.41 70.05 68.41 0 5,000 -0.4
11/11/2021
70.57
 29,000 70.14 72.30 68.41 6,000 4,500 0.1
10/11/2021
70.05
 29,723 68.23 73.52 68.23 10,400 10,100 0.0
09/11/2021
69.27
 58,600 66.68 70.49 66.42 7,100 6,000 0.1
08/11/2021
66.50
 19,300 67.11 67.11 66.07 100 0 0.0
05/11/2021
66.68
 4,318 66.76 66.76 65.38 100 0 0.0
04/11/2021
65.81
 10,400 65.81 66.16 64.08 0 0 0
03/11/2021
65.98
 22,400 69.10 69.10 65.98 100 0 0.0
02/11/2021
66.85
 37,743 66.68 66.94 66.33 0 0 0
01/11/2021
66.68
 64,094 68.32 68.32 66.33 100 0 0.0
29/10/2021
66.59
 41,800 67.54 68.41 66.16 5,100 4,600 0.0
28/10/2021
67.02
 32,003 67.54 67.54 65.90 200 0 0.0
27/10/2021
66.33
 36,279 67.11 67.11 65.81 100 0 0.0
26/10/2021
66.76
 7,100 67.54 67.54 66.24 100 0 0.0
25/10/2021
67.02
 8,400 67.89 67.89 66.33 200 0 0.0
22/10/2021
66.85
 5,303 67.54 67.54 66.85 0 0 0
21/10/2021
67.54
 9,500 66.68 67.54 65.98 0 0 0
20/10/2021
66.68
 9,600 67.54 67.54 66.07 100 0 0.0
19/10/2021
67.46
 12,600 66.68 67.97 65.81 100 0 0.0
18/10/2021
67.97
 43,875 67.54 69.19 66.24 100 0 0.0
15/10/2021
67.80
 23,645 70.83 70.83 67.72 100 0 0.0
14/10/2021
69.10
 10,405 68.84 69.27 68.84 0 0 0
13/10/2021
68.84
 9,220 68.84 70.83 68.84 0 0 0
12/10/2021
69.71
 26,642 70.14 70.14 69.01 0 0 0
11/10/2021
70.92
 26,800 71.09 71.44 70.14 100 0 0.0
08/10/2021
71.70
 22,798 72.13 75.25 70.57 1,000 0 0.1
07/10/2021
71.09
 33,600 71.61 72.74 70.23 2,300 0 0.2
06/10/2021
69.79
 45,125 69.36 71.01 69.36 200 0 0.0
05/10/2021
70.14
 80,574 69.27 71.87 68.84 1,700 0 0.1
04/10/2021
68.58
 18,733 67.63 69.01 67.11 100 0 0.0
01/10/2021
68.23
 8,940 69.19 69.27 67.80 300 0 0.0
30/09/2021
69.27
 19,600 69.27 69.71 67.72 5,600 0 0.4
29/09/2021
69.27
 20,510 71.87 71.87 68.32 200 0 0.0
28/09/2021
68.84
 27,352 63.99 69.19 63.99 7,000 0 0.6
27/09/2021
70.05
 28,182 71.01 71.01 67.54 7,200 0 0.6
24/09/2021
69.27
 42,272 72.04 72.74 68.84 200 0 0.0
23/09/2021
73.60
 91,195 72.48 76.20 72.48 28,500 0 2.4
22/09/2021
73.17
 95,600 67.37 73.52 67.37 38,200 10,100 2.4
21/09/2021
70.66
 56,792 70.31 73.60 68.41 12,500 11,200 0.1
20/09/2021
71.87
 190,067 67.97 73.52 67.11 85,600 100,000 -1.1
17/09/2021
67.63
 69,051 66.68 68.23 66.68 11,700 28,200 -1.3
16/09/2021
67.80
 86,856 62.69 67.89 62.69 23,000 20,200 0.2
15/09/2021
62.69
 92,041 60.61 63.21 59.84 1,500 5,100 -0.3
14/09/2021
59.92
 56,800 59.32 60.61 58.71 300 37,000 -2.5
13/09/2021
59.75
 9,556 59.66 59.75 58.88 100 0 0.0
10/09/2021
59.75
 12,800 60.44 60.44 59.75 0 0 0
09/09/2021
59.84
 700 61.31 61.31 59.49 0 0 0
08/09/2021
60.18
 3,300 59.58 60.18 59.58 0 100 -0.0
07/09/2021
60.18
 13,100 60.61 60.61 60.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |