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)
29/11/2019
24.86
 0 24.86 24.86 24.86 0 0 0
28/11/2019
24.86
 0 24.86 24.86 24.86 0 0 0
27/11/2019
24.86
 0 24.86 24.86 24.86 0 0 0
26/11/2019
24.86
 0 24.86 24.86 24.86 0 0 0
25/11/2019
24.63
 1,900 25.02 25.02 24.63 0 0 0
22/11/2019
24.63
 0 24.63 24.63 24.63 0 0 0
21/11/2019
24.63
 3,578 24.70 24.70 21.34 0 0 0
20/11/2019
25.02
 1,200 25.09 25.09 25.02 0 0 0
19/11/2019
25.80
 2,200 25.02 25.80 25.02 0 0 0
18/11/2019
25.56
 100 25.56 25.56 25.56 0 0 0
15/11/2019
25.49
 0 25.49 25.49 25.49 0 0 0
14/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2019
25.49
 0 25.49 25.49 25.49 0 0 0
13/11/2019
25.80
 5,700 25.50 25.80 25.42 0 0 0
12/11/2019
25.42
 1,610 25.05 25.42 21.16 0 0 0
11/11/2019
24.83
 500 24.83 24.83 23.93 0 0 0
08/11/2019
24.83
 0 24.83 24.83 24.83 0 0 0
07/11/2019
24.83
 0 24.83 24.83 24.83 0 0 0
06/11/2019
24.83
 0 24.83 24.83 24.83 0 0 0
05/11/2019
24.83
 0 24.83 24.83 24.83 0 0 0
04/11/2019
24.83
 0 24.83 24.83 24.83 0 0 0
01/11/2019
24.83
 1,600 24.83 24.83 24.83 0 0 0
31/10/2019
24.83
 0 24.83 24.83 24.83 0 0 0
30/10/2019
24.83
 0 24.83 24.83 24.83 0 0 0
29/10/2019
24.83
 0 24.83 24.83 24.83 0 0 0
28/10/2019
24.83
 4,200 24.83 24.83 24.83 0 0 0
25/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
24/10/2019
24.68
 800 24.68 24.68 24.68 0 0 0
23/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
22/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
21/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
18/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
17/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
16/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
15/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
14/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
11/10/2019
24.68
 2,500 24.68 26.17 24.68 0 0 0
10/10/2019
24.68
 23 24.68 24.68 24.68 0 0 0
09/10/2019
24.68
 0 24.68 24.68 24.68 0 0 0
08/10/2019
24.68
 100 24.68 24.68 24.68 0 0 0
07/10/2019
24.30
 0 24.30 24.30 24.30 0 0 0
04/10/2019
24.30
 84 24.30 24.30 24.30 0 0 0
03/10/2019
24.08
 1,100 26.84 26.84 24.08 0 0 0
02/10/2019
23.93
 0 23.93 23.93 23.93 0 0 0
01/10/2019
23.93
 0 23.93 23.93 23.93 0 0 0
30/09/2019
23.93
 1,500 23.93 23.93 23.93 0 0 0
27/09/2019
23.85
 7,000 23.93 23.93 23.85 0 0 0
26/09/2019
23.85
 0 23.85 23.85 23.85 0 0 0
25/09/2019
23.85
 1,400 23.85 23.85 23.18 0 0 0
24/09/2019
23.85
 5,600 23.55 23.93 23.55 0 0 0
23/09/2019
23.26
 0 23.26 23.26 23.26 0 0 0
20/09/2019
23.26
 0 23.26 23.26 23.26 0 0 0
19/09/2019
23.26
 900 23.55 23.55 23.26 0 0 0
18/09/2019
23.33
 0 23.33 23.33 23.33 0 0 0
17/09/2019
23.55
 4,200 23.55 23.55 23.18 0 0 0
16/09/2019
23.41
 0 23.41 23.41 23.41 0 0 0
13/09/2019
23.55
 1,300 23.18 23.55 23.18 0 0 0
12/09/2019
23.18
 1,600 23.18 23.18 23.18 0 0 0
11/09/2019
23.18
 0 23.18 23.18 23.18 0 0 0
10/09/2019
23.11
 3,000 23.18 23.18 23.11 0 0 0
09/09/2019
23.03
 200 23.03 23.03 19.74 0 0 0
06/09/2019
23.18
 0 23.18 23.18 23.18 0 0 0
05/09/2019
23.18
 4,700 23.18 23.18 23.18 4,000 0 0.1
04/09/2019
23.18
 800 23.18 23.18 23.18 0 0 0
03/09/2019
23.55
 200 23.55 23.55 23.55 0 0 0
30/08/2019
23.18
 500 23.18 23.18 23.18 0 0 0
29/08/2019
23.18
 800 23.18 23.18 23.18 0 0 0
28/08/2019
23.11
 0 23.11 23.11 23.11 0 0 0
27/08/2019
23.11
 0 23.11 23.11 23.11 0 0 0
26/08/2019
23.11
 0 23.11 23.11 23.11 0 0 0
23/08/2019
23.11
 2,800 23.11 23.11 23.11 0 0 0
22/08/2019
22.96
 3,284 23.03 23.03 22.96 0 0 0
21/08/2019
23.03
 0 23.03 23.03 23.03 0 0 0
20/08/2019
23.03
 0 23.03 23.03 23.03 0 0 0
19/08/2019
23.03
 0 23.03 23.03 23.03 0 0 0
16/08/2019
22.96
 3,500 23.03 23.03 22.96 0 0 0
15/08/2019
23.18
 6,500 23.55 23.55 22.96 0 4,000 -0.1
14/08/2019
22.88
 0 22.88 22.88 22.88 0 0 0
13/08/2019
22.88
 0 22.88 22.88 22.88 0 0 0
12/08/2019
22.88
 0 22.88 22.88 22.88 0 0 0
09/08/2019
22.88
 0 22.88 22.88 22.88 0 0 0
08/08/2019
23.18
 11,900 23.03 23.18 22.88 0 0 0
07/08/2019
23.18
 500 23.18 23.18 23.18 0 0 0
06/08/2019
23.33
 0 23.33 23.33 23.33 0 0 0
05/08/2019
23.33
 0 23.33 23.33 23.33 0 0 0
02/08/2019
23.18
 1,700 23.55 23.55 23.18 0 0 0
01/08/2019
23.55
 2,200 23.93 23.93 23.55 0 0 0
31/07/2019
23.93
 2,200 24.68 24.68 23.93 0 0 0
30/07/2019
23.93
 0 23.93 23.93 23.93 0 0 0
29/07/2019
23.93
 0 23.93 23.93 23.93 0 0 0
26/07/2019
23.93
 3,000 23.93 23.93 23.93 0 0 0
25/07/2019
24.60
 0 24.60 24.60 24.60 0 0 0
24/07/2019
24.60
 500 24.60 24.60 24.60 0 0 0
23/07/2019
23.93
 6,000 24.68 24.68 23.93 0 0 0
22/07/2019
25.13
 0 25.13 25.13 25.13 0 0 0
19/07/2019
25.13
 0 25.13 25.13 25.13 0 0 0
18/07/2019
25.13
 0 25.13 25.13 25.13 0 0 0
17/07/2019
27.29
 4,000 25.05 27.29 25.05 2,000 0 0.1
16/07/2019
24.68
 0 24.68 24.68 24.68 0 0 0
15/07/2019
24.68
 0 24.68 24.68 24.68 0 0 0
12/07/2019
24.68
 0 24.68 24.68 24.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |