CTCP Sơn Hải Phòng (hpp)

83.90
1.50
(1.82%)
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)
19/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0
18/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0
17/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0
14/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
13/06/2019
26.21
 0 26.21 26.21 26.21 0 0 0
12/06/2019
26.21
 200 26.21 26.21 24.09 0 0 0
11/06/2019
24.09
 0 24.09 24.09 24.09 0 0 0
10/06/2019
24.09
 0 24.09 24.09 24.09 0 0 0
07/06/2019
24.09
 0 24.09 24.09 24.09 0 0 0
06/06/2019
24.09
 3,000 24.09 24.09 24.09 0 0 0
05/06/2019
24.09
 0 24.09 24.09 24.09 0 0 0
04/06/2019
24.09
 0 24.09 24.09 24.09 0 0 0
03/06/2019
24.09
 500 24.09 24.09 24.09 0 0 0
31/05/2019
24.09
 500 24.09 24.09 24.09 0 0 0
30/05/2019
24.09
 1,200 24.09 24.09 24.09 0 0 0
29/05/2019
24.09
 500 24.09 24.09 24.09 0 0 0
28/05/2019
24.44
 200 24.44 24.44 24.44 0 0 0
27/05/2019
24.44
 400 24.44 24.44 24.44 0 0 0
24/05/2019
24.44
 3,000 24.44 24.44 20.97 0 0 0
23/05/2019
24.51
 6,400 24.44 24.80 24.44 0 0 0
22/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
21/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
20/05/2019
24.44
 200 24.44 24.44 24.44 0 0 0
17/05/2019
24.44
 400 24.44 24.44 24.44 0 0 0
16/05/2019
24.09
 100 24.09 24.09 24.09 0 0 0
15/05/2019
24.80
 700 24.80 24.80 24.80 0 0 0
14/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
13/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
10/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
09/05/2019
24.44
 100 24.44 24.44 24.44 0 0 0
08/05/2019
24.44
 900 24.80 24.80 24.44 0 0 0
07/05/2019
24.44
 100 24.44 24.44 24.44 0 0 0
06/05/2019
23.73
 100 23.73 23.73 23.73 0 0 0
03/05/2019
24.66
 1,309 24.80 24.80 24.66 0 0 0
02/05/2019
24.80
 314 24.80 24.80 24.80 0 0 0
26/04/2019
24.80
 800 24.73 24.80 24.73 0 0 0
25/04/2019
24.80
 10,600 24.44 24.80 24.44 0 0 0
24/04/2019
23.38
 0 23.38 23.38 23.38 0 0 0
23/04/2019
23.38
 4,600 23.38 23.38 23.38 0 0 0
22/04/2019
24.02
 100 24.02 24.02 24.02 0 0 0
19/04/2019
23.73
 0 23.73 23.73 23.73 0 0 0
18/04/2019
23.45
 1,150 23.38 24.02 23.38 0 0 0
17/04/2019
24.66
 1,359 23.03 25.36 22.67 0 0 0
16/04/2019
24.80
 0 24.80 24.80 24.80 0 0 0
12/04/2019
24.80
 0 24.80 24.80 24.80 0 0 0
11/04/2019
24.80
 100 24.80 25.51 24.80 0 0 0
10/04/2019
25.43
 214 25.43 25.43 25.43 0 0 0
09/04/2019
25.29
 700 24.09 25.29 24.09 0 0 0
08/04/2019
25.58
 700 24.09 25.58 24.09 0 0 0
05/04/2019
25.79
 0 25.79 25.79 25.79 0 0 0
04/04/2019
25.79
 0 25.79 25.79 25.79 0 0 0
03/04/2019
25.79
 5,000 25.79 25.79 25.79 0 0 0
02/04/2019
25.86
 0 25.86 25.86 25.86 0 0 0
01/04/2019
25.86
 200 25.86 25.86 25.86 0 0 0
29/03/2019
26.14
 1,700 25.22 26.14 25.22 0 0 0
28/03/2019
29.61
 60 29.61 29.61 29.61 0 0 0
27/03/2019
29.61
 100 29.61 29.61 25.86 0 0 0
26/03/2019
26.07
 0 26.07 26.07 26.07 0 0 0
25/03/2019
26.07
 160 26.07 26.07 26.07 0 0 0
22/03/2019
24.80
 0 24.80 24.80 24.80 0 0 0
21/03/2019
24.80
 1,800 24.80 24.80 24.80 0 0 0
20/03/2019
26.21
 0 26.21 26.21 26.21 0 0 0
19/03/2019
26.21
 0 26.21 26.21 26.21 0 0 0
18/03/2019
26.21
 0 26.21 26.21 26.21 0 0 0
15/03/2019
26.21
 200 26.21 26.21 26.21 0 0 0
14/03/2019
26.57
 100 26.57 26.57 26.57 0 0 0
13/03/2019
24.73
 2,100 25.93 25.93 24.09 0 0 0
12/03/2019
26.00
 900 26.21 26.21 24.80 0 0 0
11/03/2019
26.00
 3,300 27.56 27.56 24.09 0 0 0
08/03/2019
26.21
 0 26.21 26.21 26.21 0 0 0
07/03/2019
26.21
 0 26.21 26.21 26.21 0 0 0
06/03/2019
26.21
 0 26.21 26.21 26.21 0 0 0
05/03/2019
26.21
 100 26.21 26.21 26.21 0 0 0
04/03/2019
26.28
 0 26.28 26.28 26.28 0 0 0
01/03/2019
26.21
 400 26.43 26.43 26.21 0 0 0
28/02/2019
26.07
 1,100 24.80 26.07 24.80 0 0 0
27/02/2019
26.14
 0 26.14 26.14 26.14 0 0 0
26/02/2019
26.14
 0 26.14 26.14 26.14 0 0 0
25/02/2019
26.14
 0 26.14 26.14 26.14 0 0 0
22/02/2019
26.14
 100 26.14 26.14 26.14 0 0 0
21/02/2019
26.21
 700 24.80 26.21 23.81 0 0 0
20/02/2019
26.00
 2,200 23.81 26.00 23.45 0 0 0
19/02/2019
27.06
 0 27.06 27.06 27.06 0 0 0
18/02/2019
27.06
 0 27.06 27.06 27.06 0 0 0
15/02/2019
27.06
 0 27.06 27.06 27.06 0 0 0
14/02/2019
27.06
 0 27.06 27.06 27.06 0 0 0
13/02/2019
27.21
 2,500 23.52 27.21 23.52 0 0 0
12/02/2019
27.35
 0 27.35 27.35 27.35 0 0 0
11/02/2019
27.91
 3,500 23.81 27.91 23.81 0 0 0
01/02/2019
27.99
 0 27.99 27.99 27.99 0 0 0
31/01/2019
27.99
 0 27.99 27.99 27.99 0 0 0
30/01/2019
27.99
 0 27.99 27.99 27.99 0 0 0
29/01/2019
27.99
 100 27.99 27.99 27.99 0 0 0
28/01/2019
26.50
 0 26.50 26.50 26.50 0 0 0
25/01/2019
26.50
 100 26.50 26.50 26.50 0 0 0
24/01/2019
31.10
 0 31.10 31.10 31.10 0 0 0
23/01/2019
31.10
 0 31.10 31.10 31.10 0 0 0
22/01/2019
31.10
 0 31.10 31.10 31.10 0 0 0
21/01/2019
31.10
 100 31.10 31.10 31.10 0 0 0
18/01/2019
27.21
 0 27.21 27.21 27.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |