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)
19/09/2018
23.47
 700 23.47 23.47 23.47 0 0 0
18/09/2018
23.40
 100 23.40 23.40 23.40 0 0 0
17/09/2018
22.09
 0 22.09 22.09 22.09 0 0 0
14/09/2018
22.09
 0 22.09 22.09 22.09 0 0 0
13/09/2018
22.09
 500 22.09 22.09 22.09 0 0 0
12/09/2018
22.29
 0 22.29 22.29 22.29 0 0 0
11/09/2018
22.16
 500 22.43 22.43 22.16 0 0 0
10/09/2018
22.85
 300 22.85 22.85 22.85 0 0 0
07/09/2018
24.85
 0 24.85 24.85 24.85 0 0 0
06/09/2018
24.85
 0 24.85 24.85 24.85 0 0 0
05/09/2018
24.85
 8 24.85 24.85 24.85 0 0 0
04/09/2018
24.85
 0 24.85 24.85 24.85 0 0 0
31/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
30/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
29/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
28/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
27/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
24/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
23/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
22/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
21/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
20/08/2018
24.85
 100 24.85 24.85 24.85 0 0 0
17/08/2018
22.85
 0 22.85 22.85 22.85 0 0 0
16/08/2018
22.85
 0 22.85 22.85 22.85 0 0 0
15/08/2018
22.85
 0 22.85 22.85 22.85 0 0 0
14/08/2018
22.85
 0 22.85 22.85 22.85 0 0 0
13/08/2018
22.85
 0 22.85 22.85 22.85 0 0 0
10/08/2018
22.85
 149 22.85 22.85 22.85 0 0 0
09/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
08/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
07/08/2018
24.85
 0 24.85 24.85 24.85 0 0 0
06/08/2018
24.85
 200 24.85 24.85 24.85 0 0 0
03/08/2018
26.92
 0 26.92 26.92 26.92 0 0 0
02/08/2018
26.92
 0 26.92 26.92 26.92 0 0 0
01/08/2018
26.92
 100 26.92 26.92 26.92 0 0 0
31/07/2018
24.16
 100 24.16 24.16 24.16 0 0 0
30/07/2018
24.16
 0 24.16 24.16 24.16 0 0 0
27/07/2018
24.16
 0 24.16 24.16 24.16 0 0 0
26/07/2018
24.16
 0 24.16 24.16 24.16 0 0 0
25/07/2018
24.16
 0 24.16 24.16 24.16 0 0 0
24/07/2018
24.16
 0 24.16 24.16 24.16 0 0 0
23/07/2018
24.16
 2,110 24.16 24.16 24.16 0 0 0
20/07/2018
24.16
 600 23.81 24.16 23.81 0 0 0
19/07/2018
23.81
 7,700 23.74 23.81 23.47 7,600 6,600 0.0
18/07/2018
24.85
 0 24.85 24.85 24.85 0 0 0
17/07/2018
24.85
 100 24.85 24.85 24.85 0 0 0
16/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
13/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
12/07/2018
25.40
 382 25.40 25.40 25.40 0 0 0
11/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
10/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
09/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
06/07/2018
25.40
 0 25.40 25.40 25.40 0 0 0
05/07/2018
25.40
 5,000 25.40 25.40 25.40 0 0 0
04/07/2018
25.40
 200 25.40 25.40 25.40 0 0 0
03/07/2018
26.09
 400 21.74 26.09 21.74 0 0 0
02/07/2018
23.81
 200 23.54 23.81 23.54 0 0 0
29/06/2018
27.68
 0 27.68 27.68 27.68 0 0 0
28/06/2018
27.68
 0 27.68 27.68 27.68 0 0 0
27/06/2018
27.68
 0 27.68 27.68 27.68 0 0 0
26/06/2018
27.68
 0 27.68 27.68 27.68 0 0 0
25/06/2018
26.92
 900 28.23 28.30 26.92 0 0 0
22/06/2018
27.54
 200 26.23 27.54 26.23 0 0 0
21/06/2018
25.12
 600 25.26 25.26 25.12 0 0 0
20/06/2018
25.33
 100 25.33 25.33 25.33 0 0 0
19/06/2018
26.85
 1,600 24.23 26.85 24.16 0 0 0
18/06/2018
24.16
 100 24.16 24.16 24.16 0 0 0
15/06/2018
24.16
 600 24.16 24.16 24.16 0 0 0
14/06/2018
27.88
 7,600 24.85 27.88 24.30 0 7,500 -0.3
13/06/2018
28.51
 0 28.51 28.51 28.51 0 0 0
12/06/2018
27.33
 300 29.61 29.61 27.33 0 0 0
11/06/2018
27.26
 0 27.26 27.26 27.26 0 0 0
08/06/2018
27.26
 100 27.26 27.26 27.26 0 0 0
07/06/2018
27.54
 200 25.26 27.54 25.26 0 0 0
06/06/2018
29.68
 0 29.68 29.68 29.68 0 0 0
05/06/2018
29.68
 1 29.68 29.68 29.68 0 0 0
04/06/2018
29.68
 0 29.68 29.68 29.68 0 0 0
01/06/2018
29.68
 0 29.68 29.68 29.68 0 0 0
31/05/2018
29.68
 0 29.68 29.68 29.68 0 0 0
30/05/2018
29.68
 100 29.68 29.68 29.68 0 0 0
29/05/2018
27.61
 100 27.61 27.61 27.61 0 0 0
28/05/2018
24.16
 1,400 24.85 24.85 24.16 600 0 0.0
25/05/2018
24.16
 0 24.16 24.16 24.16 0 0 0
24/05/2018
24.16
 200 24.16 24.16 24.16 200 200 0
23/05/2018
24.16
 500 24.09 24.16 24.09 0 0 0
22/05/2018
24.16
 1,500 24.16 24.16 24.16 0 0 0
21/05/2018
24.16
 100 24.16 24.16 24.16 0 0 0
18/05/2018
23.81
 500 24.16 24.16 23.81 0 0 0
17/05/2018
24.16
 1,600 24.16 24.16 24.16 0 0 0
16/05/2018
24.30
 0 24.30 24.30 24.30 0 0 0
15/05/2018
24.30
 100 24.30 24.30 24.30 0 0 0
14/05/2018
24.99
 1,400 24.99 24.99 24.85 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2018
24.99
 1,100 24.85 24.99 24.85 0 0 0
10/05/2018
23.26
 1,900 24.45 25.44 23.26 0 0 0
09/05/2018
25.24
 500 25.24 25.24 25.24 0 0 0
08/05/2018
26.17
 3,700 24.38 26.17 24.32 3,600 1,700 0.1
07/05/2018
26.76
 2,600 23.99 26.76 23.99 2,600 400 0.1
04/05/2018
23.99
 12,300 26.37 26.37 23.79 6,800 0 0.2
03/05/2018
23.79
 1,900 26.30 26.30 23.79 0 0 0
02/05/2018
25.11
 300 25.11 25.11 25.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |