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)
03/04/2020
27.71
 0 27.71 27.71 27.71 0 0 0
01/04/2020
27.71
 100 27.71 27.71 27.71 0 0 0
31/03/2020
27.48
 600 27.71 27.71 22.93 0 0 0
30/03/2020
25.78
 600 25.78 25.78 25.78 0 0 0
27/03/2020
28.18
 1,600 28.25 34.58 28.18 0 0 0
26/03/2020
33.12
 100 33.12 33.12 33.12 0 0 0
25/03/2020
38.91
 100 38.91 38.91 38.91 0 0 0
24/03/2020
35.90
 0 35.90 35.90 35.90 0 0 0
23/03/2020
35.90
 100 35.90 35.90 35.90 0 0 0
20/03/2020
31.34
 520 31.34 31.34 31.34 0 0 0
19/03/2020
36.82
 35 36.82 36.82 36.82 0 0 0
18/03/2020
36.82
 75 36.82 36.82 36.82 0 0 0
17/03/2020
36.82
 20 36.82 36.82 36.82 0 0 0
16/03/2020
36.82
 20 36.82 36.82 36.82 0 0 0
13/03/2020
36.82
 0 36.82 36.82 36.82 0 0 0
12/03/2020
36.82
 0 36.82 36.82 36.82 0 0 0
11/03/2020
36.82
 0 36.82 36.82 36.82 0 0 0
10/03/2020
36.82
 0 36.82 36.82 36.82 0 0 0
09/03/2020
36.82
 70 36.82 36.82 36.82 0 0 0
06/03/2020
36.82
 100 36.82 36.82 36.82 0 0 0
05/03/2020
35.43
 0 35.43 35.43 35.43 0 0 0
04/03/2020
35.43
 0 35.43 35.43 35.43 0 0 0
03/03/2020
35.43
 0 35.43 35.43 35.43 0 0 0
02/03/2020
35.43
 0 35.43 35.43 35.43 0 0 0
28/02/2020
35.43
 0 35.43 35.43 35.43 0 0 0
27/02/2020
35.43
 0 35.43 35.43 35.43 0 0 0
26/02/2020
35.43
 0 35.43 35.43 35.43 0 0 0
25/02/2020
35.43
 0 35.43 35.43 35.43 0 0 0
24/02/2020
35.43
 0 35.43 35.43 35.43 0 0 0
21/02/2020
35.43
 100 35.43 35.43 35.43 0 0 0
20/02/2020
33.35
 0 33.35 33.35 33.35 0 0 0
19/02/2020
33.35
 100 33.35 33.35 33.35 0 0 0
18/02/2020
29.26
 0 29.26 29.26 29.26 0 0 0
17/02/2020
29.26
 0 29.26 29.26 29.26 0 0 0
14/02/2020
29.26
 0 29.26 29.26 29.26 0 0 0
13/02/2020
29.26
 32 29.26 29.26 29.26 0 0 0
12/02/2020
29.26
 0 29.26 29.26 29.26 0 0 0
11/02/2020
29.26
 300 29.26 29.26 29.26 200 0 0.0
10/02/2020
25.55
 0 25.55 25.55 25.55 0 0 0
07/02/2020
27.79
 398 21.00 27.79 21.00 0 0 0
06/02/2020
24.70
 0 24.70 24.70 24.70 0 0 0
05/02/2020
24.70
 0 24.70 24.70 24.70 0 0 0
04/02/2020
24.70
 0 24.70 24.70 24.70 0 0 0
03/02/2020
24.70
 1,900 24.70 24.70 24.70 0 0 0
31/01/2020
24.70
 0 24.70 24.70 24.70 0 0 0
30/01/2020
24.70
 0 24.70 24.70 24.70 0 0 0
22/01/2020
24.70
 100 24.70 24.70 24.70 0 0 0
21/01/2020
21.69
 2,800 23.47 24.70 21.69 0 0 0
20/01/2020
24.70
 2,390 23.16 24.70 23.16 0 0 0
17/01/2020
24.70
 1,100 24.70 24.70 24.70 0 0 0
16/01/2020
24.70
 1,000 24.70 24.70 24.70 0 0 0
15/01/2020
24.70
 0 24.70 24.70 24.70 0 0 0
14/01/2020
24.70
 1,000 24.70 24.70 24.70 0 0 0
13/01/2020
23.78
 0 23.78 23.78 23.78 0 0 0
10/01/2020
23.78
 0 23.78 23.78 23.78 0 0 0
09/01/2020
23.78
 0 23.78 23.78 23.78 0 0 0
08/01/2020
23.78
 0 23.78 23.78 23.78 0 0 0
07/01/2020
23.78
 0 23.78 23.78 23.78 0 0 0
06/01/2020
23.78
 810 23.93 23.93 23.78 0 0 0
03/01/2020
23.39
 0 23.39 23.39 23.39 0 0 0
02/01/2020
23.39
 0 23.39 23.39 23.39 0 0 0
31/12/2019
23.39
 10 23.39 23.39 23.39 0 10 -0.0
30/12/2019
23.16
 7,500 23.55 23.55 23.16 0 4,500 -0.1
27/12/2019
23.55
 2,000 23.55 23.55 22.39 0 0 0
26/12/2019
23.55
 2,400 23.55 23.55 23.55 0 2,400 -0.1
25/12/2019
23.55
 5,100 23.55 23.93 23.55 0 5,100 -0.2
24/12/2019
23.55
 3,000 23.55 23.55 23.55 0 3,000 -0.1
23/12/2019
23.55
 1,500 23.55 23.55 23.55 0 0 0
20/12/2019
23.55
 0 23.55 23.55 23.55 0 0 0
19/12/2019
23.55
 500 23.55 23.55 23.55 0 0 0
18/12/2019
24.01
 0 24.01 24.01 24.01 0 0 0
17/12/2019
24.01
 0 24.01 24.01 24.01 0 0 0
16/12/2019
24.01
 0 24.01 24.01 24.01 0 0 0
13/12/2019
24.01
 0 24.01 24.01 24.01 0 0 0
12/12/2019
24.32
 3,500 23.70 24.32 23.70 3,500 0 0.1
11/12/2019
23.93
 0 23.93 23.93 23.93 0 0 0
10/12/2019
23.93
 0 23.93 23.93 23.93 0 0 0
09/12/2019
23.93
 0 23.93 23.93 23.93 0 0 0
06/12/2019
23.93
 0 23.93 23.93 23.93 0 0 0
05/12/2019
23.93
 0 23.93 23.93 23.93 0 0 0
04/12/2019
23.93
 1,000 23.93 23.93 23.93 0 0 0
03/12/2019
23.93
 400 23.93 23.93 23.93 0 0 0
02/12/2019
24.55
 0 24.55 24.55 24.55 0 0 0
29/11/2019
24.55
 0 24.55 24.55 24.55 0 0 0
28/11/2019
24.55
 0 24.55 24.55 24.55 0 0 0
27/11/2019
24.55
 0 24.55 24.55 24.55 0 0 0
26/11/2019
24.55
 0 24.55 24.55 24.55 0 0 0
25/11/2019
24.32
 1,900 24.70 24.70 24.32 0 0 0
22/11/2019
24.32
 0 24.32 24.32 24.32 0 0 0
21/11/2019
24.32
 3,578 24.39 24.39 21.08 0 0 0
20/11/2019
24.70
 1,200 24.78 24.78 24.70 0 0 0
19/11/2019
25.48
 2,200 24.70 25.48 24.70 0 0 0
18/11/2019
25.24
 100 25.24 25.24 25.24 0 0 0
15/11/2019
25.17
 0 25.17 25.17 25.17 0 0 0
14/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2019
25.17
 0 25.17 25.17 25.17 0 0 0
13/11/2019
25.48
 5,700 25.18 25.48 25.11 0 0 0
12/11/2019
25.11
 1,610 24.74 25.11 20.90 0 0 0
11/11/2019
24.52
 500 24.52 24.52 23.63 0 0 0
08/11/2019
24.52
 0 24.52 24.52 24.52 0 0 0
07/11/2019
24.52
 0 24.52 24.52 24.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |