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
(2024-12-17) 		5.30 6.75% 88,000 12,200 1.0
77.90
92
83.80
2 tháng
(2024-11-18) 		4.31 5.42% 173,000 -35,300 -2.6
73.07
92
83.80
3 tháng
(2024-10-18) 		9.05 12.10% 245,000 -16,100 -1.1
70.11
92
83.80
6 tháng
(2024-07-22) 		13 18.36% 421,309 27,600 2.1
69.12
92
83.80
12 tháng
(2024-01-22) 		24.28 40.79% 952,181 54,300 4.6
57.60
92
83.80
24 tháng
(2023-01-27) 		30.10 56.06% 1,395,524 160,500 10.7
46.59
92
83.80
36 tháng
(2022-02-07) 		20.72 32.85% 4,358,591 335,800 17.8
40.41
92
83.80
60 tháng
(2020-02-12) 		54.54 186.41% 9,307,402 997,716 62.8
25.78
92
83.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2020
28.56
 200 28.56 28.56 28.56 0 0 0
24/08/2020
28.56
 0 28.56 28.56 28.56 0 0 0
21/08/2020
28.56
 0 28.56 28.56 28.56 0 0 0
20/08/2020
28.56
 100 28.56 28.56 28.56 0 0 0
19/08/2020
28.56
 2,400 28.56 28.56 28.56 0 400 -0.0
18/08/2020
28.40
 0 28.40 28.40 28.40 0 0 0
17/08/2020
28.97
 800 24.62 28.97 24.62 0 100 -0.0
14/08/2020
28.97
 100 28.97 28.97 28.97 0 0 0
13/08/2020
28.56
 0 28.56 28.56 28.56 0 0 0
12/08/2020
28.56
 26,100 28.16 28.56 28.16 500 0 0.0
11/08/2020
28.16
 0 28.16 28.16 28.16 0 0 0
10/08/2020
28.56
 1,900 28.16 28.56 28.16 0 0 0
07/08/2020
31.62
 100 31.62 31.62 31.62 0 0 0
06/08/2020
28.56
 700 28.56 28.56 28.56 0 0 0
05/08/2020
28.56
 10 28.56 28.56 28.56 0 0 0
04/08/2020
28.56
 42,600 28.72 28.72 28.24 0 0 0
03/08/2020
27.36
 13,200 28.89 28.89 27.36 0 0 0
31/07/2020
28.16
 1,200 28.16 28.16 28.16 0 0 0
30/07/2020
28.16
 2,600 27.36 28.16 27.36 0 0 0
29/07/2020
28.72
 0 28.72 28.72 28.72 0 0 0
28/07/2020
28.56
 2,200 28.80 28.80 28.56 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/07/2020
28.80
 2,100 28.97 28.97 28.80 0 0 0
24/07/2020
28.56
 0 28.56 28.56 28.56 0 0 0
23/07/2020
28.56
 5,700 28.56 28.56 28.56 0 0 0
22/07/2020
28.56
 1,000 28.56 28.56 28.56 0 0 0
21/07/2020
28.56
 0 28.56 28.56 28.56 0 0 0
20/07/2020
28.56
 300 28.56 28.56 28.56 0 0 0
17/07/2020
28.49
 0 28.49 28.49 28.49 0 0 0
16/07/2020
28.49
 100 28.49 28.49 28.49 0 0 0
15/07/2020
28.49
 0 28.49 28.49 28.49 0 0 0
14/07/2020
28.49
 100 28.49 28.49 28.49 0 0 0
13/07/2020
28.02
 0 28.02 28.02 28.02 0 0 0
10/07/2020
28.02
 0 28.02 28.02 28.02 0 0 0
09/07/2020
28.18
 2,000 27.79 28.18 27.79 0 0 0
08/07/2020
27.41
 646 27.41 27.41 27.41 0 0 0
07/07/2020
28.49
 0 28.49 28.49 28.49 0 0 0
06/07/2020
28.49
 0 28.49 28.49 28.49 0 0 0
03/07/2020
28.49
 0 28.49 28.49 28.49 0 0 0
02/07/2020
28.49
 0 28.49 28.49 28.49 0 0 0
01/07/2020
28.49
 0 28.49 28.49 28.49 0 0 0
30/06/2020
28.49
 100 28.49 28.49 28.49 0 0 0
29/06/2020
27.02
 700 27.71 27.71 27.02 0 0 0
26/06/2020
27.79
 0 27.79 27.79 27.79 0 0 0
25/06/2020
27.79
 100 27.79 27.79 27.79 0 0 0
24/06/2020
27.79
 0 27.79 27.79 27.79 0 0 0
23/06/2020
27.79
 1,000 27.79 27.79 27.79 0 0 0
22/06/2020
27.56
 50 27.56 27.56 27.56 0 0 0
19/06/2020
27.10
 300 28.49 28.49 27.10 0 0 0
18/06/2020
27.02
 4,300 28.41 28.41 27.02 0 0 0
17/06/2020
27.25
 207 27.25 27.25 27.25 6 200 -0.0
16/06/2020
27.02
 100 27.02 27.02 27.02 0 0 0
15/06/2020
28.41
 50 28.41 28.41 28.41 0 0 0
12/06/2020
28.41
 401 28.41 28.41 28.41 0 0 0
11/06/2020
28.56
 20,456 28.56 28.56 28.56 0 0 0
10/06/2020
28.56
 32 28.56 28.56 28.56 10 0 0.0
09/06/2020
28.56
 1,000 28.56 28.56 28.56 0 0 0
08/06/2020
29.34
 400 28.95 29.34 28.95 0 0 0
05/06/2020
28.95
 1,532 28.95 28.95 28.95 0 0 0
04/06/2020
30.11
 1,000 30.11 30.11 30.11 0 0 0
03/06/2020
29.72
 8,000 28.56 29.72 28.56 0 0 0
02/06/2020
28.95
 5,200 28.18 28.95 28.18 0 0 0
01/06/2020
27.95
 1,000 27.95 27.95 27.95 0 0 0
29/05/2020
27.79
 0 27.79 27.79 27.79 0 0 0
28/05/2020
27.79
 0 27.79 27.79 27.79 0 0 0
27/05/2020
27.79
 3,078 27.79 27.79 27.79 0 0 0
26/05/2020
27.79
 421 27.79 27.79 27.79 0 0 0
25/05/2020
28.18
 300 27.56 28.18 27.56 0 0 0
22/05/2020
28.18
 500 28.18 28.18 28.18 0 0 0
21/05/2020
28.18
 849 28.56 28.56 28.18 0 0 0
20/05/2020
28.56
 550 28.56 28.56 28.56 0 0 0
19/05/2020
27.02
 1,300 27.79 27.79 27.02 0 0 0
18/05/2020
27.17
 4,100 27.02 27.17 27.02 0 0 0
15/05/2020
29.64
 100 29.64 29.64 29.64 0 0 0
14/05/2020
28.02
 100 28.02 28.02 28.02 0 0 0
13/05/2020
27.02
 3,700 28.18 28.18 26.71 0 0 0
12/05/2020
28.18
 0 28.18 28.18 28.18 0 0 0
11/05/2020
28.18
 100 28.18 28.18 28.18 0 0 0
08/05/2020
32.35
 0 32.35 32.35 32.35 0 0 0
07/05/2020
32.35
 0 32.35 32.35 32.35 0 0 0
06/05/2020
32.35
 0 32.35 32.35 32.35 0 0 0
05/05/2020
28.87
 200 35.74 35.74 28.87 0 0 0
04/05/2020
31.19
 0 31.19 31.19 31.19 0 0 0
29/04/2020
31.19
 100 31.19 31.19 31.19 0 0 0
28/04/2020
28.87
 700 30.80 30.80 28.87 0 0 0
27/04/2020
30.80
 100 30.80 30.80 30.80 0 0 0
24/04/2020
28.10
 3,500 28.10 28.10 28.10 0 0 0
23/04/2020
33.04
 100 33.04 33.04 33.04 0 0 0
22/04/2020
28.87
 3,900 33.04 33.04 28.87 0 0 0
21/04/2020
27.79
 700 35.36 35.36 27.79 0 0 0
20/04/2020
32.35
 100 32.35 32.35 32.35 0 0 0
17/04/2020
28.87
 1,600 28.87 28.87 28.87 0 0 0
16/04/2020
33.97
 100 33.97 33.97 33.97 0 0 0
15/04/2020
30.18
 300 30.18 30.18 30.18 0 0 0
14/04/2020
35.43
 0 35.43 35.43 35.43 0 0 0
13/04/2020
35.43
 0 35.43 35.43 35.43 0 0 0
10/04/2020
35.43
 0 35.43 35.43 35.43 0 0 0
09/04/2020
35.43
 100 35.43 35.43 35.43 0 0 0
08/04/2020
32.19
 400 30.88 32.19 30.88 0 0 0
07/04/2020
26.94
 13,100 26.94 30.03 26.94 0 0 0
06/04/2020
31.65
 100 31.65 31.65 31.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |