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)
18/09/2020
30.15
 300 30.15 30.15 30.15 0 0 0
17/09/2020
29.58
 600 29.74 29.74 29.58 0 0 0
16/09/2020
29.74
 300 29.50 29.74 29.50 0 0 0
15/09/2020
29.74
 6,300 29.33 29.74 29.33 0 0 0
14/09/2020
29.33
 0 29.33 29.33 29.33 0 0 0
11/09/2020
29.41
 400 29.33 29.41 29.33 0 0 0
10/09/2020
29.33
 400 29.74 29.74 29.33 0 0 0
09/09/2020
28.93
 5,200 28.93 28.93 28.93 0 0 0
08/09/2020
28.93
 1,600 28.68 28.93 28.68 0 0 0
07/09/2020
28.60
 100 28.60 28.60 28.60 0 0 0
04/09/2020
29.82
 2,600 28.93 29.82 28.93 0 0 0
03/09/2020
28.52
 300 28.52 28.52 25.34 0 0 0
01/09/2020
29.74
 109 29.74 29.74 24.93 0 0 0
31/08/2020
29.25
 0 29.25 29.25 29.25 0 0 0
28/08/2020
29.25
 600 29.25 29.25 29.25 0 0 0
27/08/2020
28.93
 0 28.93 28.93 28.93 0 0 0
26/08/2020
28.93
 701 28.93 28.93 28.93 0 0 0
25/08/2020
28.93
 200 28.93 28.93 28.93 0 0 0
24/08/2020
28.93
 0 28.93 28.93 28.93 0 0 0
21/08/2020
28.93
 0 28.93 28.93 28.93 0 0 0
20/08/2020
28.93
 100 28.93 28.93 28.93 0 0 0
19/08/2020
28.93
 2,400 28.93 28.93 28.93 0 400 -0.0
18/08/2020
28.76
 0 28.76 28.76 28.76 0 0 0
17/08/2020
29.33
 800 24.93 29.33 24.93 0 100 -0.0
14/08/2020
29.33
 100 29.33 29.33 29.33 0 0 0
13/08/2020
28.93
 0 28.93 28.93 28.93 0 0 0
12/08/2020
28.93
 26,100 28.52 28.93 28.52 500 0 0.0
11/08/2020
28.52
 0 28.52 28.52 28.52 0 0 0
10/08/2020
28.93
 1,900 28.52 28.93 28.52 0 0 0
07/08/2020
32.02
 100 32.02 32.02 32.02 0 0 0
06/08/2020
28.93
 700 28.93 28.93 28.93 0 0 0
05/08/2020
28.93
 10 28.93 28.93 28.93 0 0 0
04/08/2020
28.93
 42,600 29.09 29.09 28.60 0 0 0
03/08/2020
27.70
 13,200 29.25 29.25 27.70 0 0 0
31/07/2020
28.52
 1,200 28.52 28.52 28.52 0 0 0
30/07/2020
28.52
 2,600 27.70 28.52 27.70 0 0 0
29/07/2020
29.09
 0 29.09 29.09 29.09 0 0 0
28/07/2020
28.93
 2,200 29.17 29.17 28.93 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2020
29.17
 2,100 29.33 29.33 29.17 0 0 0
24/07/2020
28.93
 0 28.93 28.93 28.93 0 0 0
23/07/2020
28.93
 5,700 28.93 28.93 28.93 0 0 0
22/07/2020
28.93
 1,000 28.93 28.93 28.93 0 0 0
21/07/2020
28.93
 0 28.93 28.93 28.93 0 0 0
20/07/2020
28.93
 300 28.93 28.93 28.93 0 0 0
17/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
16/07/2020
28.85
 100 28.85 28.85 28.85 0 0 0
15/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
14/07/2020
28.85
 100 28.85 28.85 28.85 0 0 0
13/07/2020
28.38
 0 28.38 28.38 28.38 0 0 0
10/07/2020
28.38
 0 28.38 28.38 28.38 0 0 0
09/07/2020
28.53
 2,000 28.14 28.53 28.14 0 0 0
08/07/2020
27.75
 646 27.75 27.75 27.75 0 0 0
07/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
06/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
03/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
02/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
01/07/2020
28.85
 0 28.85 28.85 28.85 0 0 0
30/06/2020
28.85
 100 28.85 28.85 28.85 0 0 0
29/06/2020
27.36
 700 28.07 28.07 27.36 0 0 0
26/06/2020
28.14
 0 28.14 28.14 28.14 0 0 0
25/06/2020
28.14
 100 28.14 28.14 28.14 0 0 0
24/06/2020
28.14
 0 28.14 28.14 28.14 0 0 0
23/06/2020
28.14
 1,000 28.14 28.14 28.14 0 0 0
22/06/2020
27.91
 50 27.91 27.91 27.91 0 0 0
19/06/2020
27.44
 300 28.85 28.85 27.44 0 0 0
18/06/2020
27.36
 4,300 28.77 28.77 27.36 0 0 0
17/06/2020
27.60
 207 27.60 27.60 27.60 6 200 -0.0
16/06/2020
27.36
 100 27.36 27.36 27.36 0 0 0
15/06/2020
28.77
 50 28.77 28.77 28.77 0 0 0
12/06/2020
28.77
 401 28.77 28.77 28.77 0 0 0
11/06/2020
28.93
 20,456 28.93 28.93 28.93 0 0 0
10/06/2020
28.93
 32 28.93 28.93 28.93 10 0 0.0
09/06/2020
28.93
 1,000 28.93 28.93 28.93 0 0 0
08/06/2020
29.71
 400 29.32 29.71 29.32 0 0 0
05/06/2020
29.32
 1,532 29.32 29.32 29.32 0 0 0
04/06/2020
30.49
 1,000 30.49 30.49 30.49 0 0 0
03/06/2020
30.10
 8,000 28.93 30.10 28.93 0 0 0
02/06/2020
29.32
 5,200 28.53 29.32 28.53 0 0 0
01/06/2020
28.30
 1,000 28.30 28.30 28.30 0 0 0
29/05/2020
28.14
 0 28.14 28.14 28.14 0 0 0
28/05/2020
28.14
 0 28.14 28.14 28.14 0 0 0
27/05/2020
28.14
 3,078 28.14 28.14 28.14 0 0 0
26/05/2020
28.14
 421 28.14 28.14 28.14 0 0 0
25/05/2020
28.53
 300 27.91 28.53 27.91 0 0 0
22/05/2020
28.53
 500 28.53 28.53 28.53 0 0 0
21/05/2020
28.53
 849 28.93 28.93 28.53 0 0 0
20/05/2020
28.93
 550 28.93 28.93 28.93 0 0 0
19/05/2020
27.36
 1,300 28.14 28.14 27.36 0 0 0
18/05/2020
27.52
 4,100 27.36 27.52 27.36 0 0 0
15/05/2020
30.02
 100 30.02 30.02 30.02 0 0 0
14/05/2020
28.38
 100 28.38 28.38 28.38 0 0 0
13/05/2020
27.36
 3,700 28.53 28.53 27.05 0 0 0
12/05/2020
28.53
 0 28.53 28.53 28.53 0 0 0
11/05/2020
28.53
 100 28.53 28.53 28.53 0 0 0
08/05/2020
32.76
 0 32.76 32.76 32.76 0 0 0
07/05/2020
32.76
 0 32.76 32.76 32.76 0 0 0
06/05/2020
32.76
 0 32.76 32.76 32.76 0 0 0
05/05/2020
29.24
 200 36.20 36.20 29.24 0 0 0
04/05/2020
31.58
 0 31.58 31.58 31.58 0 0 0
29/04/2020
31.58
 100 31.58 31.58 31.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |