CTCP Sơn Hải Phòng (hpp)

79.90
0
(0%)
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
(2024-11-04) 		-1.10 -1.36% 52,221 -8,400 -0.6
74
89.40
79.90
2 tháng
(2024-10-03) 		5.40 7.25% 131,012 17,800 1.4
71
89.40
79.90
3 tháng
(2024-09-04) 		8 11.13% 159,043 29,800 2.3
71
89.40
79.90
6 tháng
(2024-06-05) 		10.88 15.76% 433,267 68,200 5.2
66.01
89.40
79.90
12 tháng
(2023-12-08) 		19.06 31.33% 819,292 95,100 7.6
58.33
89.40
79.90
24 tháng
(2022-12-13) 		33.46 72.06% 1,362,472 264,100 17.1
46.16
89.40
79.90
36 tháng
(2021-12-20) 		16.91 26.84% 4,422,685 403,400 22.7
40.93
89.40
79.90
60 tháng
(2019-12-30) 		56.45 240.69% 9,182,010 1,030,806 65.4
21.97
89.40
79.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
79.90
 0 79.90 79.90 79.90 0 0 0
02/12/2024
79.90
 100 79.90 79.90 79.90 0 0 0
29/11/2024
89.40
 15,300 77.50 89.40 77.50 0 0 0
28/11/2024
78
 200 77.60 78 77.60 200 0 0.0
27/11/2024
77.80
 1,100 74.20 77.80 74.20 300 0 0.0
26/11/2024
78
 0 78 78 78 0 0 0
25/11/2024
78
 100 78 78 78 0 0 0
22/11/2024
78
 3,300 74.90 78 74.90 0 0 0
21/11/2024
75
 2,000 74.50 75 74.50 0 0 0
20/11/2024
75.80
 100 75.80 75.80 75.80 0 0 0
19/11/2024
74
 5,900 75.10 76 74 1,400 0 0.1
18/11/2024
80.50
 200 80 80.50 80 200 0 0.0
15/11/2024
79.30
 15,902 79.90 79.90 75.10 1,000 13,400 -0.9
14/11/2024
77.70
 0 77.70 77.70 77.70 0 0 0
13/11/2024
77.70
 0 77.70 77.70 77.70 0 0 0
12/11/2024
78
 1,000 77.50 78 77.50 1,000 0 0.1
11/11/2024
80.50
 201 80.50 80.50 80.50 200 0 0.0
08/11/2024
78
 5,916 75.10 78.10 75 600 0 0.0
07/11/2024
78.10
 202 78 78.10 78 100 0 0.0
06/11/2024
78.10
 600 74.50 78.10 74.50 0 0 0
05/11/2024
81
 0 81 81 81 0 0 0
04/11/2024
81
 100 81 81 81 0 0 0
01/11/2024
82
 44 79 79 79 0 0 0
31/10/2024
82
 11,718 76.60 82 76.30 11,700 0 0.9
30/10/2024
76.60
 4,613 75.40 76.60 75.40 4,600 0 0.3
29/10/2024
75.60
 14,900 74.20 76 74.10 11,800 0 0.9
28/10/2024
74.30
 3,100 74.30 74.40 74.30 1,100 0 0.1
25/10/2024
73.80
 2,100 71.60 74 71.60 0 0 0
24/10/2024
71
 7,402 76 76 71 200 0 0.0
23/10/2024
74.90
 800 73.90 74.90 73.80 0 0 0
22/10/2024
73.90
 100 73.90 73.90 73.90 100,100 100,000 0.0
21/10/2024
74.40
 3,302 73 75.90 72 200 0 0.0
18/10/2024
75.70
 0 75.70 75.70 75.70 0 0 0
17/10/2024
75.70
 0 75.70 75.70 75.70 0 0 0
16/10/2024
76.30
 400 74.50 77.80 74 300 0 0.0
15/10/2024
74
 12,300 74 74.10 74 0 4,700 -0.3
14/10/2024
74
 3,500 74 74.30 74 0 0 0
11/10/2024
73.90
 302 74.80 74.80 73.90 100 0 0.0
10/10/2024
73.90
 2,600 73.90 73.90 72.50 300 0 0.0
09/10/2024
74
 5,200 75 75 72.50 200 0 0.0
08/10/2024
74.50
 710 72 74.50 72 100 0 0.0
07/10/2024
74.40
 0 74.40 74.40 74.40 0 0 0
04/10/2024
74.40
 100 74.40 74.40 74.40 100 0 0.0
03/10/2024
74.50
 5,600 72 74.50 72 100 0 0.0
02/10/2024
75
 0 75 75 75 0 0 0
01/10/2024
75
 0 75 75 75 0 0 0
30/09/2024
75
 100 75 75 75 100 0 0.0
27/09/2024
74.40
 100 74.40 74.40 74.40 100 0 0.0
26/09/2024
74.40
 1,008 72 74.50 72 200 0 0.0
25/09/2024
75.30
 0 75.30 75.30 75.30 0 0 0
24/09/2024
75.30
 0 75.30 75.30 75.30 0 0 0
23/09/2024
75.50
 428 75 75.50 75 400 0 0.0
20/09/2024
74
 600 73 74 72 200 0 0.0
19/09/2024
74.30
 0 74.30 74.30 74.30 0 0 0
18/09/2024
74.90
 286 73.70 74.90 73.70 100 0 0.0
17/09/2024
76
 300 73 76 73 300 0 0.0
16/09/2024
73
 1,400 71.90 73 71.80 100 0 0.0
13/09/2024
73.80
 0 73.80 73.80 73.80 0 0 0
12/09/2024
73.80
 4,100 73.80 73.80 73.70 1,100 0 0.1
11/09/2024
72.90
 3,400 76.50 76.50 72 200 0 0.0
10/09/2024
75
 7,301 72.50 77 72 5,100 0 0.4
09/09/2024
77.20
 0 77.20 77.20 77.20 0 0 0
06/09/2024
74.50
 2,300 75 78 74.50 2,000 0 0.2
05/09/2024
80
 2,201 71.90 80 71.90 2,100 0 0.2
04/09/2024
71.90
 4,507 71.90 71.90 71.90 0 0 0
30/08/2024
74.10
 3,200 72.40 78 72.40 3,000 0 0.2
29/08/2024
72.30
 2,500 72.40 72.40 71.90 1,300 0 0.1
28/08/2024
72.40
 500 72 72.40 72 400 0 0.0
27/08/2024
72.30
 5,400 71.70 72.30 70.50 200 400 -0.0
26/08/2024
71.90
 4,600 72.50 72.50 70 300 1,700 -0.1
23/08/2024
72.50
 2,300 71.40 72.50 71.40 1,200 0 0.1
22/08/2024
71.30
 2,476 71.50 71.50 70 1,000 0 0.1
21/08/2024
71.20
 3,170 72 72 70 200 0 0.0
20/08/2024
71.90
 4,700 72.50 72.50 69 200 0 0.0
19/08/2024
72
 900 70.30 72 70.30 0 0 0
16/08/2024
72.90
 4,100 71 72.90 71 2,000 0 0.1
15/08/2024
71.60
 5,500 72 81 71 3,100 0 0.2
14/08/2024
71.40
 800 71.90 71.90 71.40 300 0 0.0
13/08/2024
72
 2,700 71 72 71 0 0 0
12/08/2024
72.20
 1,500 72.70 72.70 70.50 1,000 0 0.1
09/08/2024
74.60
 7,300 70.50 74.60 70 7,100 100 0.5
08/08/2024
70
 2,200 70.90 70.90 70 500 0 0.0
07/08/2024
70
 1,400 69 70 69 100 0 0.0
06/08/2024
70
 9,300 70 70 69 1,600 0 0.1
05/08/2024
70
 1,700 71.60 71.60 70 100 0 0.0
02/08/2024
70.50
 17,716 70.20 72 70 3,100 0 0.2
01/08/2024
72.70
 2,201 71 72.70 70 100 0 0.0
31/07/2024
73
 8,300 72 74 71.50 8,000 0 0.6
30/07/2024
71.80
 2,400 71 71.80 70.20 1,700 0 0.1
29/07/2024
71.50
 301 71.90 71.90 71.50 100 0 0.0
26/07/2024
72
 9,400 70.80 72 70 0 0 0
25/07/2024
71.50
 702 72.90 72.90 71.50 0 0 0
24/07/2024
71.30
 7,900 72.30 72.30 70 200 0 0.0
23/07/2024
71.10
 300 71.10 71.50 71.10 100 0 0.0
22/07/2024
71.70
 2,100 73.30 73.50 70.10 500 0 0.0
19/07/2024
71.70
 2,151 73 73.50 70.80 500 0 0.0
18/07/2024
72.80
 0 72.80 72.80 72.80 0 0 0
17/07/2024
72.80
 100 72.80 72.80 72.80 100 100 0
16/07/2024
71.20
 1,351 71.80 71.80 71.20 0 0 0
15/07/2024
71.90
 1,500 71 71.90 70.70 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |