CTCP Sơn Hải Phòng (hpp)

83.80
-0.20
(-0.24%)
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
(2024-12-16) 		5.50 7.01% 87,700 12,200 1.0
77.90
92
84
2 tháng
(2024-11-18) 		4.51 5.67% 172,600 -35,400 -2.6
73.07
92
84
3 tháng
(2024-10-17) 		9.25 12.37% 244,600 -16,200 -1.1
70.11
92
84
6 tháng
(2024-07-19) 		13.20 18.64% 423,060 28,000 2.1
69.12
92
84
12 tháng
(2024-01-22) 		24.48 41.13% 951,781 54,200 4.6
57.60
92
84
24 tháng
(2023-01-27) 		30.30 56.43% 1,395,124 160,400 10.7
46.59
92
84
36 tháng
(2022-02-07) 		20.92 33.17% 4,358,191 335,700 17.8
40.41
92
84
60 tháng
(2020-02-11) 		54.74 187.10% 9,307,302 997,816 62.8
25.78
92
84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2021
59.77
 10,600 59.86 59.86 59.00 0 500 -0.0
14/06/2021
59.86
 33,400 59.00 60.03 59.00 100 7,800 -0.5
11/06/2021
57.72
 4,270 59.86 59.86 57.72 0 0 0
10/06/2021
59.69
 1,800 59.86 59.86 58.57 100 0 0.0
09/06/2021
59.77
 14,300 60.71 60.71 59.00 4,600 0 0.3
08/06/2021
59.86
 5,900 61.14 61.14 59.86 4,700 0 0.3
07/06/2021
60.71
 12,700 61.31 61.57 59.86 3,200 0 0.2
04/06/2021
61.31
 26,647 61.57 61.57 59.86 0 0 0
03/06/2021
60.80
 30,502 58.06 60.88 58.06 600 0 0.0
02/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2021
58.15
 7,000 57.72 58.15 56.01 400 0 0.0
01/06/2021
56.27
 16,276 58.52 58.52 48.82 10,500 0 0.7
31/05/2021
58.19
 8,258 57.77 58.19 56.85 100 0 0.0
28/05/2021
58.02
 7,400 57.69 58.52 57.69 3,600 0 0.2
27/05/2021
57.69
 14,700 58.10 59.36 57.69 7,400 0 0.5
26/05/2021
57.85
 22,500 60.19 60.19 57.69 3,000 0 0.2
25/05/2021
60.19
 14,200 61.87 61.87 60.19 300 0 0.0
24/05/2021
61.87
 9,400 62.62 62.62 61.45 500 0 0.0
21/05/2021
61.70
 28,640 62.70 62.70 61.70 1,400 0 0.1
20/05/2021
63.96
 21,393 63.54 66.46 55.85 700 0 0.1
19/05/2021
65.21
 800 68.55 68.55 65.21 0 0 0
18/05/2021
65.21
 5,800 67.72 68.47 64.37 400 0 0.0
17/05/2021
66.46
 8,606 66.72 66.72 64.37 1,000 0 0.1
14/05/2021
67.72
 127,600 64.37 72.74 63.12 106,400 0 8.6
13/05/2021
65.21
 44,426 62.28 65.21 62.28 37,100 0 2.8
12/05/2021
61.87
 32,300 64.79 66.38 61.87 10,800 0 0.8
11/05/2021
69.22
 32,431 71.06 75.24 65.21 22,300 0 1.8
10/05/2021
66.88
 26,200 62.03 71.48 62.87 15,000 0 1.3
07/05/2021
62.03
 62,274 56.85 62.87 56.85 22,600 0 1.7
06/05/2021
57.52
 61,931 46.90 57.69 46.90 800 300 0.0
05/05/2021
51.83
 8,221 53.51 54.34 46.15 100 4,200 -0.2
04/05/2021
53.51
 42,468 51.00 55.43 50.16 7,800 200 0.5
29/04/2021
51.83
 115,500 44.81 51.83 44.81 111,400 400 6.4
28/04/2021
46.48
 1,696 44.73 46.48 44.64 0 900 -0.0
27/04/2021
45.15
 13,417 44.31 49.33 44.31 5,900 1,700 0.2
26/04/2021
44.56
 10,387 44.31 46.40 44.31 9,700 700 0.5
23/04/2021
45.90
 20,900 45.15 45.90 42.64 16,900 1,200 0.9
22/04/2021
45.40
 6,200 45.31 45.48 45.23 4,500 500 0.2
20/04/2021
45.15
 8,100 45.98 45.98 45.15 2,500 0 0.1
19/04/2021
45.15
 1,500 44.73 45.15 44.73 500 500 0
16/04/2021
44.39
 9,300 45.15 46.82 43.89 6,200 1,400 0.3
15/04/2021
46.48
 26,000 44.64 46.82 44.64 19,900 100 1.1
14/04/2021
45.15
 31,600 44.31 45.90 43.56 4,000 6,000 -0.1
13/04/2021
45.31
 13,500 47.65 47.65 43.47 6,300 7,800 -0.1
12/04/2021
47.90
 69,235 46.82 47.90 46.82 46,800 0 2.7
09/04/2021
47.65
 4,714 48.91 48.99 46.82 0 0 0
08/04/2021
49.08
 67,979 50.08 50.16 48.74 43,500 0 2.6
07/04/2021
48.91
 31,400 46.07 49.16 46.07 19,000 1,000 1.0
06/04/2021
48.66
 10,700 48.82 48.99 48.66 3,000 0 0.2
05/04/2021
49.33
 17,300 50.08 50.16 47.74 0 0 0
02/04/2021
45.98
 13,600 45.06 45.98 45.06 9,500 0 0.5
01/04/2021
44.31
 29,979 43.56 44.73 43.39 200 0 0.0
31/03/2021
43.47
 40,200 42.81 43.81 42.81 0 0 0
30/03/2021
42.64
 47,015 42.64 43.47 42.64 2,700 0 0.1
29/03/2021
44.23
 16,100 36.28 44.31 36.28 0 100 -0.0
26/03/2021
42.64
 36,172 42.64 42.72 42.47 0 0 0
25/03/2021
42.22
 17,260 42.39 42.64 42.22 0 0 0
24/03/2021
42.39
 21,300 42.39 42.64 42.22 1,000 0 0.1
23/03/2021
42.64
 69,500 43.47 43.47 42.22 3,000 0 0.2
22/03/2021
43.22
 22,200 38.12 43.47 38.12 0 100 -0.0
19/03/2021
42.64
 6,900 42.64 42.64 41.80 2,000 0 0.1
18/03/2021
42.64
 16,300 37.29 43.47 37.29 0 100 -0.0
17/03/2021
41.80
 9,600 43.47 43.47 41.80 1,000 0 0.1
16/03/2021
43.47
 8,900 37.71 44.31 37.71 2,300 100 0.1
15/03/2021
42.64
 29,000 42.81 43.47 42.64 1,000 0 0.1
12/03/2021
41.80
 14,500 41.80 42.64 41.80 0 0 0
11/03/2021
40.97
 9,000 40.97 41.38 40.97 0 0 0
10/03/2021
40.13
 7,103 40.13 40.55 40.13 4,800 0 0.2
09/03/2021
40.13
 8,000 40.13 40.55 40.13 4,900 0 0.2
08/03/2021
40.13
 2,800 40.13 40.55 40.13 0 0 0
05/03/2021
40.13
 7,100 39.38 40.13 39.38 2,000 0 0.1
04/03/2021
39.71
 1,203 33.53 39.71 33.53 0 100 -0.0
03/03/2021
39.38
 3,200 39.38 39.38 39.38 3,200 0 0.2
02/03/2021
39.38
 3,178 40.13 40.13 39.38 0 0 0
01/03/2021
40.13
 800 39.29 40.13 39.29 0 0 0
26/02/2021
38.54
 200 40.13 40.13 38.54 0 0 0
25/02/2021
38.12
 0 38.12 38.12 38.12 0 0 0
24/02/2021
40.13
 300 34.19 40.13 34.19 0 100 -0.0
23/02/2021
40.13
 2,000 40.13 40.13 40.13 0 0 0
22/02/2021
40.13
 348 40.13 40.13 40.13 0 0 0
19/02/2021
38.46
 5,193 39.29 39.29 38.46 2,000 0 0.1
18/02/2021
39.29
 2,000 39.29 39.29 39.29 0 0 0
17/02/2021
38.46
 0 38.46 38.46 38.46 0 0 0
09/02/2021
38.46
 300 38.46 38.46 38.46 0 0 0
08/02/2021
38.46
 500 38.46 41.80 35.11 0 100 0
05/02/2021
38.46
 200 38.46 38.46 38.46 0 0 0
04/02/2021
38.46
 600 38.46 38.46 38.46 0 0 0
03/02/2021
43.22
 400 40.05 43.22 40.05 0 0 0
02/02/2021
37.62
 100 37.62 37.62 37.62 0 0 0
01/02/2021
34.28
 0 34.28 34.28 34.28 0 0 0
29/01/2021
34.28
 0 34.28 34.28 34.28 0 0 0
28/01/2021
34.28
 1,000 34.28 34.28 34.28 0 100 -0.0
27/01/2021
35.11
 3,500 35.95 35.95 35.11 0 100 -0.0
26/01/2021
37.71
 0 37.71 37.71 37.71 0 0 0
25/01/2021
37.62
 18,700 37.62 38.46 37.62 0 0 0
22/01/2021
38.21
 9,500 35.11 38.21 35.11 0 0 0
21/01/2021
33.27
 0 33.27 33.27 33.27 0 0 0
20/01/2021
33.27
 0 33.27 33.27 33.27 0 0 0
19/01/2021
33.44
 1,100 33.44 33.53 31.77 0 0 0
18/01/2021
34.36
 0 34.36 34.36 34.36 0 0 0
15/01/2021
34.36
 0 34.36 34.36 34.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |