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)
07/11/2017
27.74
 3,110 28.37 28.37 27.74 0 0 0
06/11/2017
28.37
 6,050 28.37 28.37 28.37 0 0 0
03/11/2017
29.00
 5,200 29.26 29.26 29.00 0 0 0
02/11/2017
29.32
 0 29.32 29.32 29.32 0 0 0
01/11/2017
29.32
 5,100 29.32 29.32 29.26 0 0 0
31/10/2017
29.00
 10,500 29.76 29.76 28.37 0 0 0
30/10/2017
29.64
 2,500 29.32 29.64 29.32 0 0 0
27/10/2017
29.00
 2,000 29.00 29.00 29.00 0 0 0
26/10/2017
29.00
 2,000 29.07 29.07 29.00 0 0 0
25/10/2017
29.07
 0 29.07 29.07 29.07 0 0 0
24/10/2017
29.07
 0 29.07 29.07 29.07 0 0 0
23/10/2017
29.07
 3,000 29.07 29.07 29.07 0 0 0
20/10/2017
28.94
 0 28.94 28.94 28.94 0 0 0
19/10/2017
28.94
 0 28.94 28.94 28.94 0 0 0
18/10/2017
28.69
 5,000 29.32 29.32 28.69 1,700 3,000 0
17/10/2017
29.64
 2,000 29.00 29.64 29.00 0 0 0
16/10/2017
28.94
 2,700 28.94 28.94 28.94 0 0 0
13/10/2017
28.82
 200 28.82 28.82 28.82 0 0 0
12/10/2017
28.63
 500 28.63 28.63 28.63 0 0 0
11/10/2017
28.37
 0 28.37 28.37 28.37 0 0 0
10/10/2017
28.37
 1,100 28.37 28.37 28.37 0 0 0
09/10/2017
28.37
 0 28.37 28.37 28.37 0 0 0
06/10/2017
28.37
 0 28.37 28.37 28.37 0 0 0
05/10/2017
28.37
 9,800 28.37 28.37 28.37 0 0 0
04/10/2017
28.37
 0 28.37 28.37 28.37 0 0 0
03/10/2017
28.37
 17,600 28.44 28.44 28.37 0 0 0
02/10/2017
28.37
 1,000 28.37 28.37 28.37 0 0 0
29/09/2017
28.37
 0 28.37 28.37 28.37 0 0 0
28/09/2017
28.37
 0 28.37 28.37 28.37 0 0 0
27/09/2017
28.37
 3,400 28.50 28.50 28.37 0 0 0
26/09/2017
28.44
 0 28.44 28.44 28.44 0 0 0
25/09/2017
28.37
 1,009 28.50 28.50 28.37 0 0 0
22/09/2017
28.75
 200 28.75 28.75 28.75 0 0 0
21/09/2017
29.00
 1,200 28.50 29.00 28.50 0 0 0
20/09/2017
28.37
 200 28.37 28.37 28.37 0 0 0
19/09/2017
28.69
 0 28.69 28.69 28.69 0 0 0
18/09/2017
28.69
 0 28.69 28.69 28.69 0 0 0
15/09/2017
28.69
 40 28.69 28.69 28.69 0 0 0
14/09/2017
28.69
 0 28.69 28.69 28.69 0 0 0
13/09/2017
28.69
 400 28.69 28.69 28.69 0 0 0
12/09/2017
29.64
 300 29.64 29.64 29.64 0 0 0
11/09/2017
29.95
 1,500 29.57 29.95 29.89 0 0 0
08/09/2017
29.57
 0 29.57 29.57 29.57 0 0 0
07/09/2017
29.57
 100 29.57 29.57 29.57 0 0 0
06/09/2017
28.37
 3,400 28.37 28.37 28.37 0 0 0
05/09/2017
28.37
 2,600 28.37 28.37 28.37 0 0 0
01/09/2017
28.37
 8,900 28.37 28.37 28.37 0 0 0
31/08/2017
28.37
 300 28.37 28.37 28.37 0 0 0
30/08/2017
28.37
 1,330 28.37 28.37 28.06 0 0 0
29/08/2017
28.37
 500 28.37 28.37 28.37 0 0 0
28/08/2017
28.37
 1,600 28.37 28.37 28.37 0 0 0
25/08/2017
28.06
 1,000 28.06 28.06 28.06 0 0 0
24/08/2017
28.06
 3,500 28.06 28.06 28.06 0 0 0
23/08/2017
28.06
 3,200 28.06 28.06 28.06 0 0 0
22/08/2017
28.06
 1,000 28.06 28.06 28.06 0 0 0
21/08/2017
28.25
 3,000 28.12 28.25 28.12 0 0 0
18/08/2017
28.37
 0 28.37 28.37 28.37 0 0 0
17/08/2017
28.37
 0 28.37 28.37 28.37 0 0 0
16/08/2017
28.37
 0 28.37 28.37 28.37 0 0 0
15/08/2017
28.37
 200 28.37 28.37 28.37 0 0 0
14/08/2017
28.37
 200 28.37 28.37 28.37 0 0 0
11/08/2017
28.37
 0 28.37 28.37 28.37 0 0 0
10/08/2017
28.37
 0 28.37 28.37 28.37 0 0 0
09/08/2017
28.37
 6,500 28.37 28.37 28.37 0 0 0
08/08/2017
28.37
 1,500 28.37 28.37 28.37 300 0 0.0
07/08/2017
28.37
 2,200 29.00 29.00 28.37 0 0 0
04/08/2017
28.37
 3,000 28.37 28.37 28.37 0 0 0
03/08/2017
28.37
 0 28.37 28.37 28.37 0 0 0
02/08/2017
28.37
 13,900 28.37 28.37 28.37 0 0 0
01/08/2017
29.19
 3,600 29.19 29.19 29.19 0 0 0
31/07/2017
29.19
 0 29.19 29.19 29.19 0 0 0
28/07/2017
29.19
 0 29.19 29.19 29.19 0 0 0
27/07/2017
29.19
 0 29.19 29.19 29.19 0 0 0
26/07/2017
29.19
 330 29.19 29.19 29.19 0 0 0
25/07/2017
29.64
 1,200 29.64 29.64 29.64 0 0 0
24/07/2017
29.64
 2,600 29.51 29.70 29.51 0 0 0
21/07/2017
29.70
 0 29.70 29.70 29.70 0 0 0
20/07/2017
29.70
 1,500 29.70 29.70 29.70 0 0 0
19/07/2017
29.70
 6,370 29.64 30.27 29.64 0 0 0
18/07/2017
29.64
 579 29.64 29.64 29.64 0 0 0
17/07/2017
29.64
 300 29.64 29.64 29.64 0 0 0
14/07/2017
29.51
 3,700 29.64 29.64 29.51 0 0 0
13/07/2017
30.20
 1,200 27.18 30.27 27.18 0 0 0
12/07/2017
29.38
 0 29.38 29.38 29.38 0 0 0
11/07/2017
29.38
 0 29.38 29.38 29.38 0 0 0
10/07/2017
29.38
 100 29.38 29.38 29.38 0 0 0
07/07/2017
29.64
 0 29.64 29.64 29.64 0 0 0
06/07/2017
29.64
 3,788 29.64 29.64 29.64 0 0 0
05/07/2017
29.64
 1,800 29.64 29.64 29.64 0 0 0
04/07/2017
29.76
 1,000 29.76 29.82 29.76 0 0 0
03/07/2017
30.27
 7,000 29.64 30.27 29.64 0 0 0
30/06/2017
32.41
 8,900 29.64 32.54 29.64 0 0 0
29/06/2017
33.99
 500 29.95 33.99 29.95 0 0 0
28/06/2017
29.64
 0 29.64 29.64 29.64 0 0 0
27/06/2017
29.64
 100 29.64 29.64 29.64 0 0 0
26/06/2017
29.64
 3,800 29.64 29.64 29.64 0 0 0
23/06/2017
29.26
 900 29.64 29.64 29.26 0 0 0
22/06/2017
29.64
 1,000 29.64 29.64 29.64 0 0 0
21/06/2017
29.64
 5,700 30.27 30.27 29.64 3,000 0 0.1
20/06/2017
29.64
 0 29.64 29.64 29.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |