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)
14/01/2021
34.36
 0 34.36 34.36 34.36 0 0 0
13/01/2021
34.44
 700 34.36 34.44 34.28 100 0 0.0
12/01/2021
34.28
 6,546 35.87 35.95 34.28 200 0 0.0
11/01/2021
34.28
 0 34.28 34.28 34.28 0 0 0
08/01/2021
34.28
 100 34.28 34.28 34.28 0 0 0
07/01/2021
34.28
 1,600 34.28 34.28 34.28 0 0 0
06/01/2021
34.19
 0 34.19 34.19 34.19 0 0 0
05/01/2021
34.19
 0 34.19 34.19 34.19 0 0 0
04/01/2021
33.44
 5,884 34.28 34.28 33.44 0 0 0
31/12/2020
34.28
 300 34.28 34.28 34.28 0 0 0
30/12/2020
34.28
 310 34.28 34.28 34.28 0 0 0
29/12/2020
32.77
 5 32.77 32.77 32.77 0 0 0
28/12/2020
33.44
 5,300 32.77 33.44 32.77 0 0 0
25/12/2020
32.77
 0 32.77 32.77 32.77 0 0 0
24/12/2020
32.77
 10 32.77 32.77 32.77 0 0 0
23/12/2020
32.77
 0 32.77 32.77 32.77 0 0 0
22/12/2020
32.77
 0 32.77 32.77 32.77 0 0 0
21/12/2020
32.77
 500 32.77 32.77 32.77 0 0 0
18/12/2020
33.02
 600 32.61 33.02 32.61 0 0 0
17/12/2020
33.02
 100 33.02 33.02 33.02 0 0 0
16/12/2020
32.52
 100 32.52 32.52 32.52 0 0 0
15/12/2020
29.68
 0 29.68 29.68 29.68 0 0 0
14/12/2020
29.68
 202 29.68 29.68 29.68 200 0 0.0
11/12/2020
31.77
 200 31.77 31.77 31.77 0 0 0
10/12/2020
31.77
 0 31.77 31.77 31.77 0 0 0
09/12/2020
31.77
 2 31.77 31.77 31.77 0 0 0
08/12/2020
31.77
 22,200 31.77 31.77 27.00 0 0 0
07/12/2020
31.77
 0 31.77 31.77 31.77 0 0 0
04/12/2020
31.77
 3,600 31.77 31.85 27.09 0 0 0
03/12/2020
31.85
 0 31.85 31.85 31.85 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2020
31.85
 0 31.85 31.85 31.85 0 0 0
01/12/2020
32.10
 600 31.70 32.10 31.70 0 0 0
30/11/2020
31.38
 200 32.10 32.10 26.71 0 0 0
27/11/2020
31.38
 100 31.38 31.38 31.38 0 0 0
26/11/2020
31.38
 0 31.38 31.38 31.38 0 0 0
25/11/2020
31.38
 0 31.38 31.38 31.38 0 0 0
24/11/2020
31.38
 5,200 31.38 31.38 31.38 0 0 0
23/11/2020
31.78
 0 31.78 31.78 31.78 0 0 0
20/11/2020
31.78
 0 31.78 31.78 31.78 0 0 0
19/11/2020
31.78
 11,082 31.78 31.78 31.78 0 0 0
18/11/2020
31.38
 1,400 31.38 31.38 31.38 0 0 0
17/11/2020
30.66
 2,700 30.57 30.66 30.57 0 0 0
16/11/2020
30.33
 2,800 30.57 30.57 30.33 0 0 0
13/11/2020
28.24
 600 31.14 31.14 28.24 0 0 0
12/11/2020
31.14
 3,900 31.78 32.18 31.14 0 0 0
11/11/2020
31.38
 4,910 30.57 31.38 29.77 0 0 0
10/11/2020
29.77
 0 29.77 29.77 29.77 0 0 0
09/11/2020
29.77
 100 29.77 29.77 29.77 0 0 0
06/11/2020
29.29
 0 29.29 29.29 29.29 0 0 0
05/11/2020
29.29
 0 29.29 29.29 29.29 0 0 0
04/11/2020
29.29
 0 29.29 29.29 29.29 0 0 0
03/11/2020
29.29
 0 29.29 29.29 29.29 0 0 0
02/11/2020
29.29
 0 29.29 29.29 29.29 0 0 0
30/10/2020
29.29
 300 29.29 29.29 29.29 0 0 0
29/10/2020
29.05
 1,000 29.05 29.05 29.05 0 0 0
28/10/2020
29.45
 0 29.45 29.45 29.45 0 0 0
27/10/2020
29.45
 0 29.45 29.45 29.45 0 0 0
26/10/2020
29.45
 0 29.45 29.45 29.45 0 0 0
23/10/2020
29.45
 0 29.45 29.45 29.45 0 0 0
22/10/2020
29.45
 0 29.45 29.45 29.45 0 0 0
21/10/2020
29.45
 0 29.45 29.45 29.45 0 0 0
20/10/2020
29.45
 0 29.45 29.45 29.45 0 0 0
19/10/2020
29.45
 0 29.45 29.45 29.45 0 0 0
16/10/2020
29.45
 400 29.45 29.45 29.45 0 0 0
15/10/2020
29.45
 0 29.45 29.45 29.45 0 0 0
14/10/2020
29.45
 0 29.45 29.45 29.45 0 0 0
13/10/2020
29.45
 0 29.45 29.45 29.45 0 0 0
12/10/2020
29.45
 2,000 29.45 29.45 29.45 0 0 0
09/10/2020
30.57
 600 30.57 30.57 30.57 600 0 0.0
08/10/2020
30.49
 100 30.49 30.49 30.49 0 0 0
07/10/2020
29.37
 0 29.37 29.37 29.37 0 0 0
06/10/2020
29.37
 600 29.37 29.37 29.37 0 0 0
05/10/2020
29.37
 700 29.37 29.37 29.37 0 0 0
02/10/2020
29.37
 0 29.37 29.37 29.37 0 0 0
01/10/2020
29.37
 0 29.37 29.37 29.37 0 0 0
30/09/2020
29.37
 200 29.37 29.37 29.37 0 0 0
29/09/2020
29.05
 0 29.05 29.05 29.05 0 0 0
28/09/2020
29.05
 0 29.05 29.05 29.05 0 0 0
25/09/2020
29.05
 0 29.05 29.05 29.05 0 0 0
24/09/2020
29.05
 1,000 29.05 29.05 29.05 0 0 0
23/09/2020
29.77
 100 29.77 29.77 29.77 0 0 0
22/09/2020
29.77
 0 29.77 29.77 29.77 0 0 0
21/09/2020
29.77
 1 29.77 29.77 29.77 0 0 0
18/09/2020
29.77
 300 29.77 29.77 29.77 0 0 0
17/09/2020
29.21
 600 29.37 29.37 29.21 0 0 0
16/09/2020
29.37
 300 29.13 29.37 29.13 0 0 0
15/09/2020
29.37
 6,300 28.97 29.37 28.97 0 0 0
14/09/2020
28.97
 0 28.97 28.97 28.97 0 0 0
11/09/2020
29.05
 400 28.97 29.05 28.97 0 0 0
10/09/2020
28.97
 400 29.37 29.37 28.97 0 0 0
09/09/2020
28.56
 5,200 28.56 28.56 28.56 0 0 0
08/09/2020
28.56
 1,600 28.32 28.56 28.32 0 0 0
07/09/2020
28.24
 100 28.24 28.24 28.24 0 0 0
04/09/2020
29.45
 2,600 28.56 29.45 28.56 0 0 0
03/09/2020
28.16
 300 28.16 28.16 25.02 0 0 0
01/09/2020
29.37
 109 29.37 29.37 24.62 0 0 0
31/08/2020
28.89
 0 28.89 28.89 28.89 0 0 0
28/08/2020
28.89
 600 28.89 28.89 28.89 0 0 0
27/08/2020
28.56
 0 28.56 28.56 28.56 0 0 0
26/08/2020
28.56
 701 28.56 28.56 28.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |