CTCP Sơn Hải Phòng (hpp)

74
-0.30
(-0.40%)
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
(2024-08-21) 		2.80 3.93% 50,200 16,600 1.2
71.20
80
74
2 tháng
(2024-07-22) 		2.30 3.21% 143,600 47,800 3.5
70
80
74
3 tháng
(2024-06-24) 		4.98 7.21% 250,600 52,900 3.9
67.86
80
74
6 tháng
(2024-03-25) 		13.73 22.77% 465,303 122,500 8.8
60.27
80
74
12 tháng
(2023-09-26) 		16.70 29.15% 729,234 109,300 8.1
54.72
80
74
24 tháng
(2022-10-03) 		22.30 43.13% 1,413,474 329,000 19.9
40.93
80
74
36 tháng
(2021-10-06) 		4.21 6.03% 5,329,719 400,900 22.4
40.93
80
74
60 tháng
(2019-10-17) 		49.32 199.88% 9,091,125 1,006,306 63.8
21.97
80
74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
38.94
 500 38.94 42.33 35.56 0 100 0
05/02/2021
38.94
 200 38.94 38.94 38.94 0 0 0
04/02/2021
38.94
 600 38.94 38.94 38.94 0 0 0
03/02/2021
43.77
 400 40.55 43.77 40.55 0 0 0
02/02/2021
38.10
 100 38.10 38.10 38.10 0 0 0
01/02/2021
34.71
 0 34.71 34.71 34.71 0 0 0
29/01/2021
34.71
 0 34.71 34.71 34.71 0 0 0
28/01/2021
34.71
 1,000 34.71 34.71 34.71 0 100 -0.0
27/01/2021
35.56
 3,500 36.40 36.40 35.56 0 100 -0.0
26/01/2021
38.18
 0 38.18 38.18 38.18 0 0 0
25/01/2021
38.10
 18,700 38.10 38.94 38.10 0 0 0
22/01/2021
38.69
 9,500 35.56 38.69 35.56 0 0 0
21/01/2021
33.70
 0 33.70 33.70 33.70 0 0 0
20/01/2021
33.70
 0 33.70 33.70 33.70 0 0 0
19/01/2021
33.86
 1,100 33.86 33.95 32.17 0 0 0
18/01/2021
34.80
 0 34.80 34.80 34.80 0 0 0
15/01/2021
34.80
 0 34.80 34.80 34.80 0 0 0
14/01/2021
34.80
 0 34.80 34.80 34.80 0 0 0
13/01/2021
34.88
 700 34.80 34.88 34.71 100 0 0.0
12/01/2021
34.71
 6,546 36.32 36.40 34.71 200 0 0.0
11/01/2021
34.71
 0 34.71 34.71 34.71 0 0 0
08/01/2021
34.71
 100 34.71 34.71 34.71 0 0 0
07/01/2021
34.71
 1,600 34.71 34.71 34.71 0 0 0
06/01/2021
34.63
 0 34.63 34.63 34.63 0 0 0
05/01/2021
34.63
 0 34.63 34.63 34.63 0 0 0
04/01/2021
33.86
 5,884 34.71 34.71 33.86 0 0 0
31/12/2020
34.71
 300 34.71 34.71 34.71 0 0 0
30/12/2020
34.71
 310 34.71 34.71 34.71 0 0 0
29/12/2020
33.19
 5 33.19 33.19 33.19 0 0 0
28/12/2020
33.86
 5,300 33.19 33.86 33.19 0 0 0
25/12/2020
33.19
 0 33.19 33.19 33.19 0 0 0
24/12/2020
33.19
 10 33.19 33.19 33.19 0 0 0
23/12/2020
33.19
 0 33.19 33.19 33.19 0 0 0
22/12/2020
33.19
 0 33.19 33.19 33.19 0 0 0
21/12/2020
33.19
 500 33.19 33.19 33.19 0 0 0
18/12/2020
33.44
 600 33.02 33.44 33.02 0 0 0
17/12/2020
33.44
 100 33.44 33.44 33.44 0 0 0
16/12/2020
32.93
 100 32.93 32.93 32.93 0 0 0
15/12/2020
30.05
 0 30.05 30.05 30.05 0 0 0
14/12/2020
30.05
 202 30.05 30.05 30.05 200 0 0.0
11/12/2020
32.17
 200 32.17 32.17 32.17 0 0 0
10/12/2020
32.17
 0 32.17 32.17 32.17 0 0 0
09/12/2020
32.17
 2 32.17 32.17 32.17 0 0 0
08/12/2020
32.17
 22,200 32.17 32.17 27.35 0 0 0
07/12/2020
32.17
 0 32.17 32.17 32.17 0 0 0
04/12/2020
32.17
 3,600 32.17 32.26 27.43 0 0 0
03/12/2020
32.26
 0 32.26 32.26 32.26 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2020
32.26
 0 32.26 32.26 32.26 0 0 0
01/12/2020
32.51
 600 32.10 32.51 32.10 0 0 0
30/11/2020
31.78
 200 32.51 32.51 27.05 0 0 0
27/11/2020
31.78
 100 31.78 31.78 31.78 0 0 0
26/11/2020
31.78
 0 31.78 31.78 31.78 0 0 0
25/11/2020
31.78
 0 31.78 31.78 31.78 0 0 0
24/11/2020
31.78
 5,200 31.78 31.78 31.78 0 0 0
23/11/2020
32.18
 0 32.18 32.18 32.18 0 0 0
20/11/2020
32.18
 0 32.18 32.18 32.18 0 0 0
19/11/2020
32.18
 11,082 32.18 32.18 32.18 0 0 0
18/11/2020
31.78
 1,400 31.78 31.78 31.78 0 0 0
17/11/2020
31.04
 2,700 30.96 31.04 30.96 0 0 0
16/11/2020
30.72
 2,800 30.96 30.96 30.72 0 0 0
13/11/2020
28.60
 600 31.53 31.53 28.60 0 0 0
12/11/2020
31.53
 3,900 32.18 32.59 31.53 0 0 0
11/11/2020
31.78
 4,910 30.96 31.78 30.15 0 0 0
10/11/2020
30.15
 0 30.15 30.15 30.15 0 0 0
09/11/2020
30.15
 100 30.15 30.15 30.15 0 0 0
06/11/2020
29.66
 0 29.66 29.66 29.66 0 0 0
05/11/2020
29.66
 0 29.66 29.66 29.66 0 0 0
04/11/2020
29.66
 0 29.66 29.66 29.66 0 0 0
03/11/2020
29.66
 0 29.66 29.66 29.66 0 0 0
02/11/2020
29.66
 0 29.66 29.66 29.66 0 0 0
30/10/2020
29.66
 300 29.66 29.66 29.66 0 0 0
29/10/2020
29.41
 1,000 29.41 29.41 29.41 0 0 0
28/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
27/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
26/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
23/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
22/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
21/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
20/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
19/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
16/10/2020
29.82
 400 29.82 29.82 29.82 0 0 0
15/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
14/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
13/10/2020
29.82
 0 29.82 29.82 29.82 0 0 0
12/10/2020
29.82
 2,000 29.82 29.82 29.82 0 0 0
09/10/2020
30.96
 600 30.96 30.96 30.96 600 0 0.0
08/10/2020
30.88
 100 30.88 30.88 30.88 0 0 0
07/10/2020
29.74
 0 29.74 29.74 29.74 0 0 0
06/10/2020
29.74
 600 29.74 29.74 29.74 0 0 0
05/10/2020
29.74
 700 29.74 29.74 29.74 0 0 0
02/10/2020
29.74
 0 29.74 29.74 29.74 0 0 0
01/10/2020
29.74
 0 29.74 29.74 29.74 0 0 0
30/09/2020
29.74
 200 29.74 29.74 29.74 0 0 0
29/09/2020
29.41
 0 29.41 29.41 29.41 0 0 0
28/09/2020
29.41
 0 29.41 29.41 29.41 0 0 0
25/09/2020
29.41
 0 29.41 29.41 29.41 0 0 0
24/09/2020
29.41
 1,000 29.41 29.41 29.41 0 0 0
23/09/2020
30.15
 100 30.15 30.15 30.15 0 0 0
22/09/2020
30.15
 0 30.15 30.15 30.15 0 0 0
21/09/2020
30.15
 1 30.15 30.15 30.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |