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)
12/01/2024
49.87
 0 49.87 49.87 49.87 0 0 0
11/01/2024
49.87
 100 49.87 49.87 49.87 100 0 0.0
10/01/2024
49.87
 500 47.62 49.87 47.62 100 0 0.0
09/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
08/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
05/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
04/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
03/01/2024
51.40
 1 51.40 51.40 51.40 0 0 0
02/01/2024
51.64
 500 50.60 51.64 50.60 500 0 0.0
01/01/2024
50.60
 0 50.60 50.60 50.60 0 0 0
29/12/2023
50.60
 0 50.60 50.60 50.60 0 0 0
28/12/2023
51.64
 2,100 48.26 51.64 48.26 2,000 0 0.1
27/12/2023
49.87
 900 49.87 49.87 49.87 0 0 0
26/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
25/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
22/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
21/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
20/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
19/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
18/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
15/12/2023
51.64
 0 51.64 51.64 51.64 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
51.64
 500 51.64 51.64 51.48 500 0 0.0
13/12/2023
50.89
 0 50.89 50.89 50.89 0 0 0
12/12/2023
50.34
 0 50.34 50.34 50.34 0 0 0
11/12/2023
50.34
 0 50.34 50.34 50.34 0 0 0
08/12/2023
50.34
 0 50.34 50.34 50.34 0 0 0
07/12/2023
50.34
 0 50.34 50.34 50.34 0 0 0
06/12/2023
49.07
 600 50.10 50.82 49.07 500 0 0.0
05/12/2023
51.21
 1,700 49.47 51.21 49.47 1,700 0 0.1
04/12/2023
49.47
 100 49.47 49.47 49.47 100 0 0.0
01/12/2023
45.35
 0 45.35 45.35 45.35 0 0 0
30/11/2023
49.87
 4,000 45.59 49.87 45.59 3,800 0 0.2
29/11/2023
47.41
 100 47.41 47.41 47.41 100 0 0.0
28/11/2023
47.49
 300 47.89 47.89 45.04 200 0 0.0
27/11/2023
48.20
 400 45.59 48.20 45.59 300 0 0.0
24/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
23/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
22/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
21/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
20/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
17/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
16/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
15/11/2023
47.73
 0 47.73 47.73 47.73 0 0 0
14/11/2023
47.73
 101 47.73 47.73 47.73 100 0 0.0
13/11/2023
46.70
 290 46.70 46.70 46.70 0 0 0
10/11/2023
46.70
 200 45.67 46.70 45.67 100 0 0.0
09/11/2023
47.49
 0 47.49 47.49 47.49 0 0 0
08/11/2023
47.49
 0 47.49 47.49 47.49 0 0 0
07/11/2023
43.85
 0 43.85 43.85 43.85 0 0 0
06/11/2023
47.49
 17 47.49 47.49 47.49 0 0 0
03/11/2023
47.49
 147 47.49 47.49 47.49 0 0 0
02/11/2023
47.89
 100 47.89 47.89 47.89 0 0 0
01/11/2023
45.51
 217 45.35 45.51 45.35 0 0 0
31/10/2023
50.02
 4,500 45.67 50.02 45.12 3,200 0 0.2
30/10/2023
45.59
 500 47.49 48.76 45.59 400 0 0.0
27/10/2023
50.89
 0 50.89 50.89 50.89 0 0 0
26/10/2023
46.86
 1,300 45.75 47.25 44.80 300 0 0.0
25/10/2023
51.29
 0 51.29 51.29 51.29 0 0 0
24/10/2023
51.29
 0 51.29 51.29 51.29 0 0 0
23/10/2023
51.29
 100 51.29 51.29 51.29 0 0 0
20/10/2023
51.29
 3,800 45.12 51.29 45.12 3,700 0 0.2
19/10/2023
45.28
 1,600 45.59 47.02 44.72 1,200 0 0.1
18/10/2023
46.94
 500 45.35 46.94 45.28 100 0 0.0
17/10/2023
47.25
 0 47.25 47.25 47.25 0 0 0
16/10/2023
47.49
 300 47.10 47.49 47.10 300 0 0.0
13/10/2023
51.37
 5,200 45.12 51.37 44.33 4,600 0 0.3
12/10/2023
46.38
 100 46.38 46.38 46.38 100 0 0.0
11/10/2023
46.46
 943 46.70 46.70 45.12 300 0 0.0
10/10/2023
46.70
 2,300 45.43 46.70 45.12 200 0 0.0
09/10/2023
46.30
 100 46.30 46.30 46.30 100 0 0.0
06/10/2023
46.30
 1,700 47.02 47.02 45.04 600 0 0.0
05/10/2023
46.70
 900 44.64 47.41 44.64 500 100 0.0
04/10/2023
47.10
 100 47.10 47.10 47.10 0 0 0
03/10/2023
47.10
 1,200 45.28 47.33 44.33 600 0 0.0
02/10/2023
47.41
 100 47.41 47.41 47.41 100 0 0.0
29/09/2023
47.17
 1,100 47.02 47.41 45.20 1,000 0 0.1
28/09/2023
47.10
 1,300 47.49 47.49 44.88 1,200 0 0.1
27/09/2023
46.70
 2,200 46.54 46.70 46.54 2,200 0 0.1
26/09/2023
47.41
 4,600 46.54 47.49 43.77 3,300 0 0.2
25/09/2023
48.68
 1,500 47.49 48.68 47.49 1,500 0 0.1
22/09/2023
48.20
 1,500 46.70 48.20 46.70 200 0 0.0
21/09/2023
48.28
 100 48.28 48.28 48.28 0 0 0
20/09/2023
48.28
 500 47.02 48.28 47.02 500 0 0.0
19/09/2023
50.89
 0 50.89 50.89 50.89 0 0 0
18/09/2023
49.00
 200 49.00 49.00 49.00 200 0 0.0
15/09/2023
50.89
 0 50.89 50.89 50.89 0 0 0
14/09/2023
47.89
 100 47.89 47.89 47.89 0 0 0
13/09/2023
48.28
 0 48.28 48.28 48.28 0 0 0
12/09/2023
48.28
 1,100 48.20 48.28 48.20 100 0 0.0
11/09/2023
48.60
 500 46.70 48.60 46.70 300 0 0.0
08/09/2023
48.05
 100 47.49 47.49 47.49 0 0 0
07/09/2023
48.05
 0 48.05 48.05 48.05 0 0 0
06/09/2023
48.05
 0 48.05 48.05 48.05 0 0 0
05/09/2023
48.28
 1,100 47.89 48.28 47.89 1,100 0 0.1
04/09/2023
43.93
 8,523 41.63 43.93 39.66 400 3,800 -0.2
01/09/2023
46.30
 7,909 46.54 46.54 42.27 200 0 0.0
31/08/2023
47.81
 7,204 48.28 48.60 44.56 6,900 0 0.4
30/08/2023
48.52
 2,200 48.20 49.07 44.40 2,100 0 0.1
29/08/2023
48.68
 4,500 44.64 48.68 44.64 4,500 0 0.3
28/08/2023
44.56
 27,600 44.33 44.56 44.33 0 17,300 -1.0

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