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
(2024-12-18) 		6 7.70% 86,700 11,700 1.0
77.90
92
83.90
2 tháng
(2024-11-18) 		4.41 5.54% 174,800 -35,300 -2.6
73.07
92
83.90
3 tháng
(2024-10-21) 		10.43 14.20% 246,800 -16,100 -1.1
70.11
92
83.90
6 tháng
(2024-07-22) 		13.10 18.50% 423,109 27,600 2.1
69.12
92
83.90
12 tháng
(2024-01-23) 		24.28 40.73% 953,981 54,300 4.6
57.60
92
83.90
24 tháng
(2023-01-30) 		30.11 55.98% 1,394,124 159,300 10.7
46.59
92
83.90
36 tháng
(2022-02-07) 		20.82 33.01% 4,360,391 335,800 17.8
40.41
92
83.90
60 tháng
(2020-02-13) 		54.64 186.76% 9,309,202 997,716 62.8
25.78
92
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2018
28.71
 0 28.71 28.71 28.71 0 0 0
03/04/2018
28.71
 100 28.71 28.71 28.71 0 0 0
02/04/2018
28.06
 900 28.71 28.71 28.06 0 0 0
30/03/2018
33.21
 20,600 27.54 33.21 27.47 1,000 1,000 0
29/03/2018
29.30
 12,400 27.08 29.30 27.08 1,000 1,000 0
28/03/2018
26.10
 3,310 26.10 26.10 26.10 0 0 0
27/03/2018
27.41
 10,400 29.36 29.69 26.75 0 0 0
26/03/2018
30.28
 1,300 30.15 30.28 30.15 0 0 0
23/03/2018
30.67
 2,010 30.02 30.67 30.02 0 0 0
22/03/2018
30.34
 0 30.34 30.34 30.34 0 0 0
21/03/2018
30.34
 0 30.34 30.34 30.34 0 0 0
20/03/2018
30.67
 2,000 30.34 30.67 30.34 0 0 0
19/03/2018
30.02
 501 30.02 30.02 30.02 0 0 0
16/03/2018
30.02
 3,200 30.02 30.02 30.02 0 0 0
15/03/2018
30.47
 10 30.47 30.47 30.47 0 0 0
14/03/2018
30.67
 4,600 30.34 30.67 30.34 0 0 0
13/03/2018
30.02
 3,700 30.02 30.02 30.02 0 0 0
12/03/2018
30.28
 4,909 30.02 30.28 29.36 0 0 0
09/03/2018
30.02
 5,700 29.36 31.00 29.04 0 0 0
08/03/2018
29.10
 4,900 28.71 29.36 28.71 0 0 0
07/03/2018
28.39
 2,000 28.39 28.39 28.39 0 0 0
06/03/2018
28.06
 3,000 28.12 28.12 28.06 0 0 0
05/03/2018
28.78
 30 28.78 28.78 28.78 0 0 0
02/03/2018
28.78
 0 28.78 28.78 28.78 0 0 0
01/03/2018
28.39
 1,000 29.36 29.36 28.39 0 0 0
28/02/2018
29.69
 100 29.69 29.69 29.69 0 0 0
27/02/2018
29.63
 100 29.63 29.63 29.63 0 0 0
26/02/2018
30.02
 0 30.02 30.02 30.02 0 0 0
23/02/2018
30.02
 0 30.02 30.02 30.02 0 0 0
22/02/2018
30.02
 900 29.95 30.02 29.95 0 0 0
21/02/2018
29.95
 1,100 27.47 29.95 27.41 0 0 0
13/02/2018
29.95
 0 29.95 29.95 29.95 0 0 0
12/02/2018
29.95
 0 29.95 29.95 29.95 0 0 0
09/02/2018
29.95
 0 29.95 29.95 29.95 0 0 0
08/02/2018
29.95
 0 29.95 29.95 29.95 0 0 0
07/02/2018
29.95
 100 29.95 29.95 29.95 0 0 0
06/02/2018
29.95
 3,401 28.32 29.95 28.06 1,300 0 0.1
05/02/2018
29.95
 11 29.95 29.95 29.95 0 0 0
02/02/2018
30.02
 1,100 29.36 30.02 29.36 0 0 0
01/02/2018
29.49
 2,400 29.49 29.49 29.49 0 0 0
31/01/2018
29.69
 0 29.69 29.69 29.69 0 0 0
30/01/2018
29.69
 500 29.69 29.69 29.69 0 0 0
29/01/2018
29.69
 2,500 30.02 30.02 29.69 0 0 0
26/01/2018
30.02
 6,600 30.02 30.15 29.69 1,800 0 0.1
25/01/2018
30.02
 2,500 30.08 30.08 30.02 0 0 0
24/01/2018
30.54
 8,500 30.02 30.67 30.02 0 0 0
23/01/2018
30.02
 7,100 30.02 30.67 30.02 0 0 0
22/01/2018
30.02
 400 30.02 30.02 30.02 0 0 0
19/01/2018
30.02
 1,100 30.34 30.34 29.36 0 0 0
18/01/2018
30.02
 0 30.02 30.02 30.02 0 0 0
17/01/2018
30.02
 1,134 30.02 30.02 30.02 0 0 0
16/01/2018
30.67
 0 30.67 30.67 30.67 0 0 0
15/01/2018
30.67
 1,500 30.67 30.67 30.67 0 0 0
12/01/2018
30.67
 3,500 30.60 30.67 30.60 0 0 0
11/01/2018
30.67
 1,000 30.67 30.67 30.67 0 0 0
10/01/2018
30.67
 400 30.67 30.67 30.67 0 0 0
09/01/2018
30.67
 2,100 30.93 31.00 30.67 0 0 0
08/01/2018
31.00
 2,500 30.02 31.00 30.02 0 0 0
05/01/2018
30.67
 6,000 30.67 30.67 30.41 0 0 0
04/01/2018
30.73
 22,300 31.00 31.00 30.02 0 0 0
03/01/2018
30.60
 9,530 30.67 31.00 30.60 0 0 0
02/01/2018
30.73
 15,210 30.21 30.80 30.21 0 0 0
29/12/2017
34.71
 29,001 30.21 34.71 30.08 0 0 0
28/12/2017
30.02
 24,100 28.39 31.32 28.39 0 2,000 -0.1
27/12/2017
28.39
 12,201 28.39 28.39 28.39 0 0 0
26/12/2017
28.39
 8,500 28.39 28.39 28.39 0 0 0
25/12/2017
28.39
 400 28.39 28.39 28.39 0 0 0
22/12/2017
28.39
 0 28.39 28.39 28.39 0 0 0
21/12/2017
28.39
 0 28.39 28.39 28.39 0 0 0
20/12/2017
28.39
 500 28.39 28.39 28.39 0 0 0
19/12/2017
28.39
 1,000 28.39 28.39 28.39 0 0 0
18/12/2017
28.39
 1,200 28.39 28.39 28.39 0 0 0
15/12/2017
28.78
 0 28.78 28.78 28.78 0 0 0
14/12/2017
28.78
 0 28.78 28.78 28.78 0 0 0
13/12/2017
28.78
 1 28.78 28.78 28.78 0 0 0
12/12/2017
28.78
 0 28.78 28.78 28.78 0 0 0
11/12/2017
28.78
 0 28.78 28.78 28.78 0 0 0
08/12/2017
28.78
 0 28.78 28.78 28.78 0 0 0
07/12/2017
28.78
 0 28.78 28.78 28.78 0 0 0
06/12/2017
28.78
 0 28.78 28.78 28.78 0 0 0
05/12/2017
28.06
 7,800 30.02 30.02 28.06 0 0 0
04/12/2017
28.06
 1,500 28.06 28.06 28.06 0 0 0
01/12/2017
28.32
 700 28.32 28.32 28.32 300 0 0.0
30/11/2017
28.39
 2,400 28.39 28.39 28.39 900 0 0.0
29/11/2017
28.39
 0 28.39 28.39 28.39 0 0 0
28/11/2017
28.39
 11,500 28.39 28.39 28.39 0 0 0
27/11/2017
28.39
 3,800 31.91 32.10 28.39 0 0 0
24/11/2017
27.99
 0 27.99 27.99 27.99 0 0 0
23/11/2017
27.99
 0 27.99 27.99 27.99 0 0 0
22/11/2017
27.99
 0 27.99 27.99 27.99 0 0 0
21/11/2017
28.06
 2,700 27.99 28.06 27.99 0 0 0
20/11/2017
28.06
 1,000 28.06 28.06 28.06 0 0 0
17/11/2017
28.06
 1,510 28.39 28.39 28.06 10 0 0.0
16/11/2017
28.39
 300 28.32 28.39 28.32 0 0 0
15/11/2017
28.06
 0 28.06 28.06 28.06 0 0 0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2017
28.06
 200 28.06 28.06 28.06 0 0 0
13/11/2017
28.06
 3,310 28.06 28.31 28.06 0 0 0
10/11/2017
28.37
 2,300 28.37 28.37 28.37 0 0 0
09/11/2017
28.06
 1,400 28.06 28.06 28.06 0 0 0
08/11/2017
28.37
 2,500 28.37 28.37 28.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |