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)
29/11/2017
28.74
 0 28.74 28.74 28.74 0 0 0
28/11/2017
28.74
 11,500 28.74 28.74 28.74 0 0 0
27/11/2017
28.74
 3,800 32.31 32.51 28.74 0 0 0
24/11/2017
28.35
 0 28.35 28.35 28.35 0 0 0
23/11/2017
28.35
 0 28.35 28.35 28.35 0 0 0
22/11/2017
28.35
 0 28.35 28.35 28.35 0 0 0
21/11/2017
28.41
 2,700 28.35 28.41 28.35 0 0 0
20/11/2017
28.41
 1,000 28.41 28.41 28.41 0 0 0
17/11/2017
28.41
 1,510 28.74 28.74 28.41 10 0 0.0
16/11/2017
28.74
 300 28.68 28.74 28.68 0 0 0
15/11/2017
28.41
 0 28.41 28.41 28.41 0 0 0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2017
28.41
 200 28.41 28.41 28.41 0 0 0
13/11/2017
28.41
 3,310 28.41 28.67 28.41 0 0 0
10/11/2017
28.73
 2,300 28.73 28.73 28.73 0 0 0
09/11/2017
28.41
 1,400 28.41 28.41 28.41 0 0 0
08/11/2017
28.73
 2,500 28.73 28.73 28.73 0 0 0
07/11/2017
28.09
 3,110 28.73 28.73 28.09 0 0 0
06/11/2017
28.73
 6,050 28.73 28.73 28.73 0 0 0
03/11/2017
29.37
 5,200 29.63 29.63 29.37 0 0 0
02/11/2017
29.69
 0 29.69 29.69 29.69 0 0 0
01/11/2017
29.69
 5,100 29.69 29.69 29.63 0 0 0
31/10/2017
29.37
 10,500 30.14 30.14 28.73 0 0 0
30/10/2017
30.01
 2,500 29.69 30.01 29.69 0 0 0
27/10/2017
29.37
 2,000 29.37 29.37 29.37 0 0 0
26/10/2017
29.37
 2,000 29.44 29.44 29.37 0 0 0
25/10/2017
29.44
 0 29.44 29.44 29.44 0 0 0
24/10/2017
29.44
 0 29.44 29.44 29.44 0 0 0
23/10/2017
29.44
 3,000 29.44 29.44 29.44 0 0 0
20/10/2017
29.31
 0 29.31 29.31 29.31 0 0 0
19/10/2017
29.31
 0 29.31 29.31 29.31 0 0 0
18/10/2017
29.05
 5,000 29.69 29.69 29.05 1,700 3,000 0
17/10/2017
30.01
 2,000 29.37 30.01 29.37 0 0 0
16/10/2017
29.31
 2,700 29.31 29.31 29.31 0 0 0
13/10/2017
29.18
 200 29.18 29.18 29.18 0 0 0
12/10/2017
28.99
 500 28.99 28.99 28.99 0 0 0
11/10/2017
28.73
 0 28.73 28.73 28.73 0 0 0
10/10/2017
28.73
 1,100 28.73 28.73 28.73 0 0 0
09/10/2017
28.73
 0 28.73 28.73 28.73 0 0 0
06/10/2017
28.73
 0 28.73 28.73 28.73 0 0 0
05/10/2017
28.73
 9,800 28.73 28.73 28.73 0 0 0
04/10/2017
28.73
 0 28.73 28.73 28.73 0 0 0
03/10/2017
28.73
 17,600 28.80 28.80 28.73 0 0 0
02/10/2017
28.73
 1,000 28.73 28.73 28.73 0 0 0
29/09/2017
28.73
 0 28.73 28.73 28.73 0 0 0
28/09/2017
28.73
 0 28.73 28.73 28.73 0 0 0
27/09/2017
28.73
 3,400 28.86 28.86 28.73 0 0 0
26/09/2017
28.80
 0 28.80 28.80 28.80 0 0 0
25/09/2017
28.73
 1,009 28.86 28.86 28.73 0 0 0
22/09/2017
29.12
 200 29.12 29.12 29.12 0 0 0
21/09/2017
29.37
 1,200 28.86 29.37 28.86 0 0 0
20/09/2017
28.73
 200 28.73 28.73 28.73 0 0 0
19/09/2017
29.05
 0 29.05 29.05 29.05 0 0 0
18/09/2017
29.05
 0 29.05 29.05 29.05 0 0 0
15/09/2017
29.05
 40 29.05 29.05 29.05 0 0 0
14/09/2017
29.05
 0 29.05 29.05 29.05 0 0 0
13/09/2017
29.05
 400 29.05 29.05 29.05 0 0 0
12/09/2017
30.01
 300 30.01 30.01 30.01 0 0 0
11/09/2017
30.33
 1,500 29.95 30.33 30.27 0 0 0
08/09/2017
29.95
 0 29.95 29.95 29.95 0 0 0
07/09/2017
29.95
 100 29.95 29.95 29.95 0 0 0
06/09/2017
28.73
 3,400 28.73 28.73 28.73 0 0 0
05/09/2017
28.73
 2,600 28.73 28.73 28.73 0 0 0
01/09/2017
28.73
 8,900 28.73 28.73 28.73 0 0 0
31/08/2017
28.73
 300 28.73 28.73 28.73 0 0 0
30/08/2017
28.73
 1,330 28.73 28.73 28.41 0 0 0
29/08/2017
28.73
 500 28.73 28.73 28.73 0 0 0
28/08/2017
28.73
 1,600 28.73 28.73 28.73 0 0 0
25/08/2017
28.41
 1,000 28.41 28.41 28.41 0 0 0
24/08/2017
28.41
 3,500 28.41 28.41 28.41 0 0 0
23/08/2017
28.41
 3,200 28.41 28.41 28.41 0 0 0
22/08/2017
28.41
 1,000 28.41 28.41 28.41 0 0 0
21/08/2017
28.61
 3,000 28.48 28.61 28.48 0 0 0
18/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
17/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
16/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
15/08/2017
28.73
 200 28.73 28.73 28.73 0 0 0
14/08/2017
28.73
 200 28.73 28.73 28.73 0 0 0
11/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
10/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
09/08/2017
28.73
 6,500 28.73 28.73 28.73 0 0 0
08/08/2017
28.73
 1,500 28.73 28.73 28.73 300 0 0.0
07/08/2017
28.73
 2,200 29.37 29.37 28.73 0 0 0
04/08/2017
28.73
 3,000 28.73 28.73 28.73 0 0 0
03/08/2017
28.73
 0 28.73 28.73 28.73 0 0 0
02/08/2017
28.73
 13,900 28.73 28.73 28.73 0 0 0
01/08/2017
29.56
 3,600 29.56 29.56 29.56 0 0 0
31/07/2017
29.56
 0 29.56 29.56 29.56 0 0 0
28/07/2017
29.56
 0 29.56 29.56 29.56 0 0 0
27/07/2017
29.56
 0 29.56 29.56 29.56 0 0 0
26/07/2017
29.56
 330 29.56 29.56 29.56 0 0 0
25/07/2017
30.01
 1,200 30.01 30.01 30.01 0 0 0
24/07/2017
30.01
 2,600 29.88 30.07 29.88 0 0 0
21/07/2017
30.07
 0 30.07 30.07 30.07 0 0 0
20/07/2017
30.07
 1,500 30.07 30.07 30.07 0 0 0
19/07/2017
30.07
 6,370 30.01 30.65 30.01 0 0 0
18/07/2017
30.01
 579 30.01 30.01 30.01 0 0 0
17/07/2017
30.01
 300 30.01 30.01 30.01 0 0 0
14/07/2017
29.88
 3,700 30.01 30.01 29.88 0 0 0
13/07/2017
30.59
 1,200 27.52 30.65 27.52 0 0 0
12/07/2017
29.76
 0 29.76 29.76 29.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |