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)
27/04/2018
26.37
 0 26.37 26.37 26.37 0 0 0
26/04/2018
26.37
 100 26.37 26.37 26.37 0 0 0
24/04/2018
26.37
 300 25.44 26.37 25.44 0 0 0
23/04/2018
25.11
 301 26.10 26.10 25.11 0 0 0
20/04/2018
27.69
 100 27.69 27.69 27.69 0 0 0
19/04/2018
25.77
 1,100 25.37 25.77 25.37 1,000 1,000 0
18/04/2018
27.42
 400 27.69 27.69 27.42 0 0 0
17/04/2018
25.77
 1,300 26.43 26.83 25.77 0 0 0
16/04/2018
26.83
 0 26.83 26.83 26.83 0 0 0
13/04/2018
27.09
 600 26.50 27.36 26.43 0 0 0
12/04/2018
27.75
 100 27.75 27.75 27.75 0 0 0
11/04/2018
30.73
 1,700 28.48 30.73 28.48 0 0 0
10/04/2018
28.48
 0 28.48 28.48 28.48 0 0 0
09/04/2018
29.01
 1,300 27.09 29.01 26.43 0 0 0
06/04/2018
29.07
 0 29.07 29.07 29.07 0 0 0
05/04/2018
29.07
 0 29.07 29.07 29.07 0 0 0
04/04/2018
29.07
 0 29.07 29.07 29.07 0 0 0
03/04/2018
29.07
 100 29.07 29.07 29.07 0 0 0
02/04/2018
28.41
 900 29.07 29.07 28.41 0 0 0
30/03/2018
33.63
 20,600 27.89 33.63 27.82 1,000 1,000 0
29/03/2018
29.67
 12,400 27.42 29.67 27.42 1,000 1,000 0
28/03/2018
26.43
 3,310 26.43 26.43 26.43 0 0 0
27/03/2018
27.75
 10,400 29.74 30.07 27.09 0 0 0
26/03/2018
30.66
 1,300 30.53 30.66 30.53 0 0 0
23/03/2018
31.06
 2,010 30.40 31.06 30.40 0 0 0
22/03/2018
30.73
 0 30.73 30.73 30.73 0 0 0
21/03/2018
30.73
 0 30.73 30.73 30.73 0 0 0
20/03/2018
31.06
 2,000 30.73 31.06 30.73 0 0 0
19/03/2018
30.40
 501 30.40 30.40 30.40 0 0 0
16/03/2018
30.40
 3,200 30.40 30.40 30.40 0 0 0
15/03/2018
30.86
 10 30.86 30.86 30.86 0 0 0
14/03/2018
31.06
 4,600 30.73 31.06 30.73 0 0 0
13/03/2018
30.40
 3,700 30.40 30.40 30.40 0 0 0
12/03/2018
30.66
 4,909 30.40 30.66 29.74 0 0 0
09/03/2018
30.40
 5,700 29.74 31.39 29.41 0 0 0
08/03/2018
29.47
 4,900 29.07 29.74 29.07 0 0 0
07/03/2018
28.74
 2,000 28.74 28.74 28.74 0 0 0
06/03/2018
28.41
 3,000 28.48 28.48 28.41 0 0 0
05/03/2018
29.14
 30 29.14 29.14 29.14 0 0 0
02/03/2018
29.14
 0 29.14 29.14 29.14 0 0 0
01/03/2018
28.74
 1,000 29.74 29.74 28.74 0 0 0
28/02/2018
30.07
 100 30.07 30.07 30.07 0 0 0
27/02/2018
30.00
 100 30.00 30.00 30.00 0 0 0
26/02/2018
30.40
 0 30.40 30.40 30.40 0 0 0
23/02/2018
30.40
 0 30.40 30.40 30.40 0 0 0
22/02/2018
30.40
 900 30.33 30.40 30.33 0 0 0
21/02/2018
30.33
 1,100 27.82 30.33 27.75 0 0 0
13/02/2018
30.33
 0 30.33 30.33 30.33 0 0 0
12/02/2018
30.33
 0 30.33 30.33 30.33 0 0 0
09/02/2018
30.33
 0 30.33 30.33 30.33 0 0 0
08/02/2018
30.33
 0 30.33 30.33 30.33 0 0 0
07/02/2018
30.33
 100 30.33 30.33 30.33 0 0 0
06/02/2018
30.33
 3,401 28.68 30.33 28.41 1,300 0 0.1
05/02/2018
30.33
 11 30.33 30.33 30.33 0 0 0
02/02/2018
30.40
 1,100 29.74 30.40 29.74 0 0 0
01/02/2018
29.87
 2,400 29.87 29.87 29.87 0 0 0
31/01/2018
30.07
 0 30.07 30.07 30.07 0 0 0
30/01/2018
30.07
 500 30.07 30.07 30.07 0 0 0
29/01/2018
30.07
 2,500 30.40 30.40 30.07 0 0 0
26/01/2018
30.40
 6,600 30.40 30.53 30.07 1,800 0 0.1
25/01/2018
30.40
 2,500 30.46 30.46 30.40 0 0 0
24/01/2018
30.93
 8,500 30.40 31.06 30.40 0 0 0
23/01/2018
30.40
 7,100 30.40 31.06 30.40 0 0 0
22/01/2018
30.40
 400 30.40 30.40 30.40 0 0 0
19/01/2018
30.40
 1,100 30.73 30.73 29.74 0 0 0
18/01/2018
30.40
 0 30.40 30.40 30.40 0 0 0
17/01/2018
30.40
 1,134 30.40 30.40 30.40 0 0 0
16/01/2018
31.06
 0 31.06 31.06 31.06 0 0 0
15/01/2018
31.06
 1,500 31.06 31.06 31.06 0 0 0
12/01/2018
31.06
 3,500 30.99 31.06 30.99 0 0 0
11/01/2018
31.06
 1,000 31.06 31.06 31.06 0 0 0
10/01/2018
31.06
 400 31.06 31.06 31.06 0 0 0
09/01/2018
31.06
 2,100 31.32 31.39 31.06 0 0 0
08/01/2018
31.39
 2,500 30.40 31.39 30.40 0 0 0
05/01/2018
31.06
 6,000 31.06 31.06 30.79 0 0 0
04/01/2018
31.12
 22,300 31.39 31.39 30.40 0 0 0
03/01/2018
30.99
 9,530 31.06 31.39 30.99 0 0 0
02/01/2018
31.12
 15,210 30.59 31.19 30.59 0 0 0
29/12/2017
35.15
 29,001 30.59 35.15 30.46 0 0 0
28/12/2017
30.40
 24,100 28.74 31.72 28.74 0 2,000 -0.1
27/12/2017
28.74
 12,201 28.74 28.74 28.74 0 0 0
26/12/2017
28.74
 8,500 28.74 28.74 28.74 0 0 0
25/12/2017
28.74
 400 28.74 28.74 28.74 0 0 0
22/12/2017
28.74
 0 28.74 28.74 28.74 0 0 0
21/12/2017
28.74
 0 28.74 28.74 28.74 0 0 0
20/12/2017
28.74
 500 28.74 28.74 28.74 0 0 0
19/12/2017
28.74
 1,000 28.74 28.74 28.74 0 0 0
18/12/2017
28.74
 1,200 28.74 28.74 28.74 0 0 0
15/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
14/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
13/12/2017
29.14
 1 29.14 29.14 29.14 0 0 0
12/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
11/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
08/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
07/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
06/12/2017
29.14
 0 29.14 29.14 29.14 0 0 0
05/12/2017
28.41
 7,800 30.40 30.40 28.41 0 0 0
04/12/2017
28.41
 1,500 28.41 28.41 28.41 0 0 0
01/12/2017
28.68
 700 28.68 28.68 28.68 300 0 0.0
30/11/2017
28.74
 2,400 28.74 28.74 28.74 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |