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)
28/04/2020
29.24
 700 31.19 31.19 29.24 0 0 0
27/04/2020
31.19
 100 31.19 31.19 31.19 0 0 0
24/04/2020
28.46
 3,500 28.46 28.46 28.46 0 0 0
23/04/2020
33.46
 100 33.46 33.46 33.46 0 0 0
22/04/2020
29.24
 3,900 33.46 33.46 29.24 0 0 0
21/04/2020
28.14
 700 35.80 35.80 28.14 0 0 0
20/04/2020
32.76
 100 32.76 32.76 32.76 0 0 0
17/04/2020
29.24
 1,600 29.24 29.24 29.24 0 0 0
16/04/2020
34.40
 100 34.40 34.40 34.40 0 0 0
15/04/2020
30.57
 300 30.57 30.57 30.57 0 0 0
14/04/2020
35.88
 0 35.88 35.88 35.88 0 0 0
13/04/2020
35.88
 0 35.88 35.88 35.88 0 0 0
10/04/2020
35.88
 0 35.88 35.88 35.88 0 0 0
09/04/2020
35.88
 100 35.88 35.88 35.88 0 0 0
08/04/2020
32.60
 400 31.27 32.60 31.27 0 0 0
07/04/2020
27.28
 13,100 27.28 30.41 27.28 0 0 0
06/04/2020
32.05
 100 32.05 32.05 32.05 0 0 0
03/04/2020
28.07
 0 28.07 28.07 28.07 0 0 0
01/04/2020
28.07
 100 28.07 28.07 28.07 0 0 0
31/03/2020
27.83
 600 28.07 28.07 23.22 0 0 0
30/03/2020
26.11
 600 26.11 26.11 26.11 0 0 0
27/03/2020
28.53
 1,600 28.61 35.02 28.53 0 0 0
26/03/2020
33.54
 100 33.54 33.54 33.54 0 0 0
25/03/2020
39.40
 100 39.40 39.40 39.40 0 0 0
24/03/2020
36.35
 0 36.35 36.35 36.35 0 0 0
23/03/2020
36.35
 100 36.35 36.35 36.35 0 0 0
20/03/2020
31.74
 520 31.74 31.74 31.74 0 0 0
19/03/2020
37.29
 35 37.29 37.29 37.29 0 0 0
18/03/2020
37.29
 75 37.29 37.29 37.29 0 0 0
17/03/2020
37.29
 20 37.29 37.29 37.29 0 0 0
16/03/2020
37.29
 20 37.29 37.29 37.29 0 0 0
13/03/2020
37.29
 0 37.29 37.29 37.29 0 0 0
12/03/2020
37.29
 0 37.29 37.29 37.29 0 0 0
11/03/2020
37.29
 0 37.29 37.29 37.29 0 0 0
10/03/2020
37.29
 0 37.29 37.29 37.29 0 0 0
09/03/2020
37.29
 70 37.29 37.29 37.29 0 0 0
06/03/2020
37.29
 100 37.29 37.29 37.29 0 0 0
05/03/2020
35.88
 0 35.88 35.88 35.88 0 0 0
04/03/2020
35.88
 0 35.88 35.88 35.88 0 0 0
03/03/2020
35.88
 0 35.88 35.88 35.88 0 0 0
02/03/2020
35.88
 0 35.88 35.88 35.88 0 0 0
28/02/2020
35.88
 0 35.88 35.88 35.88 0 0 0
27/02/2020
35.88
 0 35.88 35.88 35.88 0 0 0
26/02/2020
35.88
 0 35.88 35.88 35.88 0 0 0
25/02/2020
35.88
 0 35.88 35.88 35.88 0 0 0
24/02/2020
35.88
 0 35.88 35.88 35.88 0 0 0
21/02/2020
35.88
 100 35.88 35.88 35.88 0 0 0
20/02/2020
33.77
 0 33.77 33.77 33.77 0 0 0
19/02/2020
33.77
 100 33.77 33.77 33.77 0 0 0
18/02/2020
29.63
 0 29.63 29.63 29.63 0 0 0
17/02/2020
29.63
 0 29.63 29.63 29.63 0 0 0
14/02/2020
29.63
 0 29.63 29.63 29.63 0 0 0
13/02/2020
29.63
 32 29.63 29.63 29.63 0 0 0
12/02/2020
29.63
 0 29.63 29.63 29.63 0 0 0
11/02/2020
29.63
 300 29.63 29.63 29.63 200 0 0.0
10/02/2020
25.88
 0 25.88 25.88 25.88 0 0 0
07/02/2020
28.14
 398 21.26 28.14 21.26 0 0 0
06/02/2020
25.02
 0 25.02 25.02 25.02 0 0 0
05/02/2020
25.02
 0 25.02 25.02 25.02 0 0 0
04/02/2020
25.02
 0 25.02 25.02 25.02 0 0 0
03/02/2020
25.02
 1,900 25.02 25.02 25.02 0 0 0
31/01/2020
25.02
 0 25.02 25.02 25.02 0 0 0
30/01/2020
25.02
 0 25.02 25.02 25.02 0 0 0
22/01/2020
25.02
 100 25.02 25.02 25.02 0 0 0
21/01/2020
21.97
 2,800 23.77 25.02 21.97 0 0 0
20/01/2020
25.02
 2,390 23.45 25.02 23.45 0 0 0
17/01/2020
25.02
 1,100 25.02 25.02 25.02 0 0 0
16/01/2020
25.02
 1,000 25.02 25.02 25.02 0 0 0
15/01/2020
25.02
 0 25.02 25.02 25.02 0 0 0
14/01/2020
25.02
 1,000 25.02 25.02 25.02 0 0 0
13/01/2020
24.08
 0 24.08 24.08 24.08 0 0 0
10/01/2020
24.08
 0 24.08 24.08 24.08 0 0 0
09/01/2020
24.08
 0 24.08 24.08 24.08 0 0 0
08/01/2020
24.08
 0 24.08 24.08 24.08 0 0 0
07/01/2020
24.08
 0 24.08 24.08 24.08 0 0 0
06/01/2020
24.08
 810 24.23 24.23 24.08 0 0 0
03/01/2020
23.69
 0 23.69 23.69 23.69 0 0 0
02/01/2020
23.69
 0 23.69 23.69 23.69 0 0 0
31/12/2019
23.69
 10 23.69 23.69 23.69 0 10 -0.0
30/12/2019
23.45
 7,500 23.84 23.84 23.45 0 4,500 -0.1
27/12/2019
23.84
 2,000 23.84 23.84 22.67 0 0 0
26/12/2019
23.84
 2,400 23.84 23.84 23.84 0 2,400 -0.1
25/12/2019
23.84
 5,100 23.84 24.23 23.84 0 5,100 -0.2
24/12/2019
23.84
 3,000 23.84 23.84 23.84 0 3,000 -0.1
23/12/2019
23.84
 1,500 23.84 23.84 23.84 0 0 0
20/12/2019
23.84
 0 23.84 23.84 23.84 0 0 0
19/12/2019
23.84
 500 23.84 23.84 23.84 0 0 0
18/12/2019
24.31
 0 24.31 24.31 24.31 0 0 0
17/12/2019
24.31
 0 24.31 24.31 24.31 0 0 0
16/12/2019
24.31
 0 24.31 24.31 24.31 0 0 0
13/12/2019
24.31
 0 24.31 24.31 24.31 0 0 0
12/12/2019
24.63
 3,500 24.00 24.63 24.00 3,500 0 0.1
11/12/2019
24.23
 0 24.23 24.23 24.23 0 0 0
10/12/2019
24.23
 0 24.23 24.23 24.23 0 0 0
09/12/2019
24.23
 0 24.23 24.23 24.23 0 0 0
06/12/2019
24.23
 0 24.23 24.23 24.23 0 0 0
05/12/2019
24.23
 0 24.23 24.23 24.23 0 0 0
04/12/2019
24.23
 1,000 24.23 24.23 24.23 0 0 0
03/12/2019
24.23
 400 24.23 24.23 24.23 0 0 0
02/12/2019
24.86
 0 24.86 24.86 24.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |