CTCP Sơn Hải Phòng (hpp)

82.50
0.10
(0.12%)
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)
06/11/2019
24.52
 0 24.52 24.52 24.52 0 0 0
05/11/2019
24.52
 0 24.52 24.52 24.52 0 0 0
04/11/2019
24.52
 0 24.52 24.52 24.52 0 0 0
01/11/2019
24.52
 1,600 24.52 24.52 24.52 0 0 0
31/10/2019
24.52
 0 24.52 24.52 24.52 0 0 0
30/10/2019
24.52
 0 24.52 24.52 24.52 0 0 0
29/10/2019
24.52
 0 24.52 24.52 24.52 0 0 0
28/10/2019
24.52
 4,200 24.52 24.52 24.52 0 0 0
25/10/2019
24.37
 0 24.37 24.37 24.37 0 0 0
24/10/2019
24.37
 800 24.37 24.37 24.37 0 0 0
23/10/2019
24.37
 0 24.37 24.37 24.37 0 0 0
22/10/2019
24.37
 0 24.37 24.37 24.37 0 0 0
21/10/2019
24.37
 0 24.37 24.37 24.37 0 0 0
18/10/2019
24.37
 0 24.37 24.37 24.37 0 0 0
17/10/2019
24.37
 0 24.37 24.37 24.37 0 0 0
16/10/2019
24.37
 0 24.37 24.37 24.37 0 0 0
15/10/2019
24.37
 0 24.37 24.37 24.37 0 0 0
14/10/2019
24.37
 0 24.37 24.37 24.37 0 0 0
11/10/2019
24.37
 2,500 24.37 25.84 24.37 0 0 0
10/10/2019
24.37
 23 24.37 24.37 24.37 0 0 0
09/10/2019
24.37
 0 24.37 24.37 24.37 0 0 0
08/10/2019
24.37
 100 24.37 24.37 24.37 0 0 0
07/10/2019
24.00
 0 24.00 24.00 24.00 0 0 0
04/10/2019
24.00
 84 24.00 24.00 24.00 0 0 0
03/10/2019
23.78
 1,100 26.51 26.51 23.78 0 0 0
02/10/2019
23.63
 0 23.63 23.63 23.63 0 0 0
01/10/2019
23.63
 0 23.63 23.63 23.63 0 0 0
30/09/2019
23.63
 1,500 23.63 23.63 23.63 0 0 0
27/09/2019
23.56
 7,000 23.63 23.63 23.56 0 0 0
26/09/2019
23.56
 0 23.56 23.56 23.56 0 0 0
25/09/2019
23.56
 1,400 23.56 23.56 22.89 0 0 0
24/09/2019
23.56
 5,600 23.26 23.63 23.26 0 0 0
23/09/2019
22.96
 0 22.96 22.96 22.96 0 0 0
20/09/2019
22.96
 0 22.96 22.96 22.96 0 0 0
19/09/2019
22.96
 900 23.26 23.26 22.96 0 0 0
18/09/2019
23.04
 0 23.04 23.04 23.04 0 0 0
17/09/2019
23.26
 4,200 23.26 23.26 22.89 0 0 0
16/09/2019
23.11
 0 23.11 23.11 23.11 0 0 0
13/09/2019
23.26
 1,300 22.89 23.26 22.89 0 0 0
12/09/2019
22.89
 1,600 22.89 22.89 22.89 0 0 0
11/09/2019
22.89
 0 22.89 22.89 22.89 0 0 0
10/09/2019
22.82
 3,000 22.89 22.89 22.82 0 0 0
09/09/2019
22.74
 200 22.74 22.74 19.49 0 0 0
06/09/2019
22.89
 0 22.89 22.89 22.89 0 0 0
05/09/2019
22.89
 4,700 22.89 22.89 22.89 4,000 0 0.1
04/09/2019
22.89
 800 22.89 22.89 22.89 0 0 0
03/09/2019
23.26
 200 23.26 23.26 23.26 0 0 0
30/08/2019
22.89
 500 22.89 22.89 22.89 0 0 0
29/08/2019
22.89
 800 22.89 22.89 22.89 0 0 0
28/08/2019
22.82
 0 22.82 22.82 22.82 0 0 0
27/08/2019
22.82
 0 22.82 22.82 22.82 0 0 0
26/08/2019
22.82
 0 22.82 22.82 22.82 0 0 0
23/08/2019
22.82
 2,800 22.82 22.82 22.82 0 0 0
22/08/2019
22.67
 3,284 22.74 22.74 22.67 0 0 0
21/08/2019
22.74
 0 22.74 22.74 22.74 0 0 0
20/08/2019
22.74
 0 22.74 22.74 22.74 0 0 0
19/08/2019
22.74
 0 22.74 22.74 22.74 0 0 0
16/08/2019
22.67
 3,500 22.74 22.74 22.67 0 0 0
15/08/2019
22.89
 6,500 23.26 23.26 22.67 0 4,000 -0.1
14/08/2019
22.60
 0 22.60 22.60 22.60 0 0 0
13/08/2019
22.60
 0 22.60 22.60 22.60 0 0 0
12/08/2019
22.60
 0 22.60 22.60 22.60 0 0 0
09/08/2019
22.60
 0 22.60 22.60 22.60 0 0 0
08/08/2019
22.89
 11,900 22.74 22.89 22.60 0 0 0
07/08/2019
22.89
 500 22.89 22.89 22.89 0 0 0
06/08/2019
23.04
 0 23.04 23.04 23.04 0 0 0
05/08/2019
23.04
 0 23.04 23.04 23.04 0 0 0
02/08/2019
22.89
 1,700 23.26 23.26 22.89 0 0 0
01/08/2019
23.26
 2,200 23.63 23.63 23.26 0 0 0
31/07/2019
23.63
 2,200 24.37 24.37 23.63 0 0 0
30/07/2019
23.63
 0 23.63 23.63 23.63 0 0 0
29/07/2019
23.63
 0 23.63 23.63 23.63 0 0 0
26/07/2019
23.63
 3,000 23.63 23.63 23.63 0 0 0
25/07/2019
24.29
 0 24.29 24.29 24.29 0 0 0
24/07/2019
24.29
 500 24.29 24.29 24.29 0 0 0
23/07/2019
23.63
 6,000 24.37 24.37 23.63 0 0 0
22/07/2019
24.81
 0 24.81 24.81 24.81 0 0 0
19/07/2019
24.81
 0 24.81 24.81 24.81 0 0 0
18/07/2019
24.81
 0 24.81 24.81 24.81 0 0 0
17/07/2019
26.95
 4,000 24.74 26.95 24.74 2,000 0 0.1
16/07/2019
24.37
 0 24.37 24.37 24.37 0 0 0
15/07/2019
24.37
 0 24.37 24.37 24.37 0 0 0
12/07/2019
24.37
 0 24.37 24.37 24.37 0 0 0
11/07/2019
24.37
 0 24.37 24.37 24.37 0 0 0
10/07/2019
24.37
 0 24.37 24.37 24.37 0 0 0
09/07/2019
24.37
 0 24.37 24.37 24.37 0 0 0
08/07/2019
24.37
 0 24.37 24.37 24.37 0 0 0
05/07/2019
24.37
 0 24.37 24.37 24.37 0 0 0
04/07/2019
24.37
 1,900 24.37 24.37 24.37 100 0 0.0
03/07/2019
24.37
 300 24.37 24.37 24.37 300 0 0.0
02/07/2019
27.32
 0 27.32 27.32 27.32 0 0 0
01/07/2019
27.32
 0 27.32 27.32 27.32 0 0 0
28/06/2019
27.32
 0 27.32 27.32 27.32 0 0 0
27/06/2019
27.32
 100 27.32 27.32 27.32 0 0 0
26/06/2019
25.11
 200 24.37 25.11 24.37 100 0 0.0
25/06/2019
24.44
 0 24.44 24.44 24.44 0 0 0
24/06/2019
24.44
 0 24.44 24.44 24.44 0 0 0
21/06/2019
24.44
 300 24.44 24.44 24.44 0 0 0
20/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0
19/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |