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)
06/09/2021
61.05
 31,657 58.80 61.05 58.80 0 0 0
01/09/2021
59.75
 18,200 60.53 60.53 58.02 10,000 13,000 -0.2
31/08/2021
60.61
 33,171 60.53 60.79 57.15 10,100 16,100 -0.4
30/08/2021
60.61
 11,900 60.53 60.61 60.35 100 2,100 -0.1
27/08/2021
60.53
 12,200 60.61 60.61 60.18 100 5,600 -0.4
26/08/2021
60.35
 12,014 60.61 60.87 60.18 100 0 0.0
25/08/2021
60.87
 14,683 58.80 60.87 58.80 300 100 0.0
24/08/2021
59.75
 7,950 58.02 60.53 58.02 300 0 0.0
23/08/2021
59.75
 10,701 59.75 62.35 58.88 1,200 100 0.1
20/08/2021
59.84
 21,196 60.44 60.61 59.84 2,600 0 0.2
19/08/2021
60.61
 25,906 58.45 61.39 58.36 2,100 0 0.1
18/08/2021
58.45
 14,667 56.37 59.40 56.37 900 100 0.1
17/08/2021
57.41
 30,207 57.58 60.09 57.41 1,000 100 0.1
16/08/2021
57.84
 7,400 57.24 58.88 57.24 1,600 100 0.1
13/08/2021
57.15
 32,121 57.15 58.02 56.28 20,300 0 1.3
12/08/2021
57.15
 34,693 56.80 62.35 56.80 5,300 100 0.3
11/08/2021
57.15
 32,844 56.28 57.84 56.28 2,400 8,000 -0.4
10/08/2021
56.28
 33,900 54.64 56.72 54.55 3,100 0 0.2
09/08/2021
54.55
 18,600 54.47 54.55 54.12 5,200 0 0.3
06/08/2021
54.47
 9,600 54.38 54.55 53.95 5,200 0 0.3
05/08/2021
54.12
 6,900 53.77 54.12 52.82 100 0 0.0
04/08/2021
55.07
 1,600 54.99 55.07 54.99 100 0 0.0
03/08/2021
54.55
 2,500 54.55 54.55 53.69 200 0 0.0
02/08/2021
53.69
 27,901 55.94 55.94 53.69 500 0 0.0
30/07/2021
58.02
 5,900 56.20 58.88 54.55 3,300 0 0.2
29/07/2021
56.11
 8,500 59.49 60.61 54.12 1,100 0 0.1
28/07/2021
55.07
 1,745 56.28 56.28 55.07 0 0 0
27/07/2021
55.25
 4,300 54.55 55.42 54.03 500 0 0.0
26/07/2021
54.55
 22,300 61.39 61.39 54.55 0 0 0
23/07/2021
54.55
 1,100 55.59 55.59 54.55 100 0 0.0
22/07/2021
55.33
 1,900 55.16 55.42 54.12 0 0 0
21/07/2021
55.33
 8,300 56.20 56.20 53.69 100 0 0.0
20/07/2021
55.16
 2,700 56.03 56.03 53.69 400 0 0.0
19/07/2021
56.11
 10,300 58.02 58.02 53.69 900 0 0.1
16/07/2021
56.28
 19,205 58.02 62.26 56.28 5,200 0 0.3
15/07/2021
56.28
 2,000 55.77 57.15 55.77 500 0 0.0
14/07/2021
55.59
 4,305 56.20 56.20 53.69 1,100 600 0.0
13/07/2021
55.94
 2,400 56.98 56.98 53.69 1,300 0 0.1
12/07/2021
53.25
 1,180 57.67 57.67 53.25 300 100 0.0
09/07/2021
57.67
 2,900 56.28 57.76 55.51 1,100 900 0.0
08/07/2021
56.28
 2,300 57.84 57.84 56.28 100 0 0.0
07/07/2021
57.84
 1,420 57.93 57.93 57.76 0 100 -0.0
06/07/2021
58.02
 4,700 57.15 58.02 52.82 100 1,000 -0.1
05/07/2021
57.58
 1,700 58.45 58.45 57.58 0 0 0
02/07/2021
59.32
 19,628 58.02 59.32 58.02 0 0 0
01/07/2021
59.40
 9,100 67.54 67.54 58.02 100 0 0.0
30/06/2021
59.75
 7,000 64.94 64.94 59.32 2,500 0 0.2
29/06/2021
60.18
 2,401 60.53 60.53 59.32 100 0 0.0
28/06/2021
60.09
 9,514 68.32 68.32 59.23 800 0 0.1
25/06/2021
59.75
 3,191 68.41 68.41 59.75 100 0 0.0
24/06/2021
59.75
 1,300 68.67 68.67 59.75 100 0 0.0
23/06/2021
60.09
 1,700 60.09 60.18 59.23 300 200 0.0
22/06/2021
59.75
 7,543 60.18 60.27 59.75 0 2,600 -0.2
21/06/2021
60.09
 19,400 59.92 60.27 59.75 200 3,000 0
18/06/2021
59.92
 19,000 51.96 60.18 51.61 300 2,000 -0.1
17/06/2021
60.18
 7,200 58.97 60.18 51.09 100 0 0.0
16/06/2021
59.75
 12,508 60.01 60.53 59.75 0 2,700 -0.2
15/06/2021
60.53
 10,600 60.61 60.61 59.75 0 500 -0.0
14/06/2021
60.61
 33,400 59.75 60.79 59.75 100 7,800 -0.5
11/06/2021
58.45
 4,270 60.61 60.61 58.45 0 0 0
10/06/2021
60.44
 1,800 60.61 60.61 59.32 100 0 0.0
09/06/2021
60.53
 14,300 61.48 61.48 59.75 4,600 0 0.3
08/06/2021
60.61
 5,900 61.91 61.91 60.61 4,700 0 0.3
07/06/2021
61.48
 12,700 62.09 62.35 60.61 3,200 0 0.2
04/06/2021
62.09
 26,647 62.35 62.35 60.61 0 0 0
03/06/2021
61.57
 30,502 58.80 61.65 58.80 600 0 0.0
02/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2021
58.88
 7,000 58.45 58.88 56.72 400 0 0.0
01/06/2021
56.98
 16,276 59.26 59.26 49.44 10,500 0 0.7
31/05/2021
58.92
 8,258 58.50 58.92 57.57 100 0 0.0
28/05/2021
58.76
 7,400 58.42 59.26 58.42 3,600 0 0.2
27/05/2021
58.42
 14,700 58.84 60.11 58.42 7,400 0 0.5
26/05/2021
58.59
 22,500 60.96 60.96 58.42 3,000 0 0.2
25/05/2021
60.96
 14,200 62.65 62.65 60.96 300 0 0.0
24/05/2021
62.65
 9,400 63.41 63.41 62.23 500 0 0.0
21/05/2021
62.48
 28,640 63.50 63.50 62.48 1,400 0 0.1
20/05/2021
64.77
 21,393 64.34 67.31 56.55 700 0 0.1
19/05/2021
66.04
 800 69.42 69.42 66.04 0 0 0
18/05/2021
66.04
 5,800 68.58 69.34 65.19 400 0 0.0
17/05/2021
67.31
 8,606 67.56 67.56 65.19 1,000 0 0.1
14/05/2021
68.58
 127,600 65.19 73.66 63.92 106,400 0 8.6
13/05/2021
66.04
 44,426 63.07 66.04 63.07 37,100 0 2.8
12/05/2021
62.65
 32,300 65.61 67.22 62.65 10,800 0 0.8
11/05/2021
70.10
 32,431 71.96 76.20 66.04 22,300 0 1.8
10/05/2021
67.73
 26,200 62.82 72.39 63.67 15,000 0 1.3
07/05/2021
62.82
 62,274 57.57 63.67 57.57 22,600 0 1.7
06/05/2021
58.25
 61,931 47.50 58.42 47.50 800 300 0.0
05/05/2021
52.49
 8,221 54.18 55.03 46.73 100 4,200 -0.2
04/05/2021
54.18
 42,468 51.64 56.13 50.80 7,800 200 0.5
29/04/2021
52.49
 115,500 45.38 52.49 45.38 111,400 400 6.4
28/04/2021
47.07
 1,696 45.29 47.07 45.21 0 900 -0.0
27/04/2021
45.72
 13,417 44.87 49.95 44.87 5,900 1,700 0.2
26/04/2021
45.12
 10,387 44.87 46.99 44.87 9,700 700 0.5
23/04/2021
46.48
 20,900 45.72 46.48 43.18 16,900 1,200 0.9
22/04/2021
45.97
 6,200 45.89 46.06 45.80 4,500 500 0.2
20/04/2021
45.72
 8,100 46.56 46.56 45.72 2,500 0 0.1
19/04/2021
45.72
 1,500 45.29 45.72 45.29 500 500 0
16/04/2021
44.96
 9,300 45.72 47.41 44.45 6,200 1,400 0.3
15/04/2021
47.07
 26,000 45.21 47.41 45.21 19,900 100 1.1
14/04/2021
45.72
 31,600 44.87 46.48 44.11 4,000 6,000 -0.1
13/04/2021
45.89
 13,500 48.26 48.26 44.02 6,300 7,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |