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)
11/07/2017
29.76
 0 29.76 29.76 29.76 0 0 0
10/07/2017
29.76
 100 29.76 29.76 29.76 0 0 0
07/07/2017
30.01
 0 30.01 30.01 30.01 0 0 0
06/07/2017
30.01
 3,788 30.01 30.01 30.01 0 0 0
05/07/2017
30.01
 1,800 30.01 30.01 30.01 0 0 0
04/07/2017
30.14
 1,000 30.14 30.20 30.14 0 0 0
03/07/2017
30.65
 7,000 30.01 30.65 30.01 0 0 0
30/06/2017
32.82
 8,900 30.01 32.95 30.01 0 0 0
29/06/2017
34.42
 500 30.33 34.42 30.33 0 0 0
28/06/2017
30.01
 0 30.01 30.01 30.01 0 0 0
27/06/2017
30.01
 100 30.01 30.01 30.01 0 0 0
26/06/2017
30.01
 3,800 30.01 30.01 30.01 0 0 0
23/06/2017
29.63
 900 30.01 30.01 29.63 0 0 0
22/06/2017
30.01
 1,000 30.01 30.01 30.01 0 0 0
21/06/2017
30.01
 5,700 30.65 30.65 30.01 3,000 0 0.1
20/06/2017
30.01
 0 30.01 30.01 30.01 0 0 0
19/06/2017
30.01
 1,300 30.01 30.01 30.01 0 0 0
16/06/2017
30.07
 0 30.07 30.07 30.07 0 0 0
15/06/2017
30.01
 1,200 30.01 30.07 30.01 0 0 0
14/06/2017
30.01
 0 30.01 30.01 30.01 0 0 0
13/06/2017
30.01
 100 30.01 30.01 30.01 0 0 0
12/06/2017
29.69
 500 29.69 29.69 29.69 0 0 0
09/06/2017
30.27
 0 30.27 30.27 30.27 0 0 0
08/06/2017
30.27
 0 30.27 30.27 30.27 0 0 0
07/06/2017
30.27
 0 30.27 30.27 30.27 0 0 0
06/06/2017
30.27
 0 30.27 30.27 30.27 0 0 0
05/06/2017
30.27
 0 30.27 30.27 30.27 0 0 0
02/06/2017
31.86
 300 29.50 31.86 29.50 0 0 0
01/06/2017
30.01
 5,300 29.69 30.01 29.69 0 0 0
31/05/2017
29.12
 0 29.12 29.12 29.12 0 0 0
30/05/2017
29.12
 200 29.12 29.12 29.12 0 0 0
29/05/2017
29.12
 800 29.12 29.12 29.12 0 0 0
26/05/2017
29.12
 300 29.12 29.12 29.12 0 0 0
25/05/2017
29.50
 1,500 30.01 30.01 29.50 0 0 0
24/05/2017
30.01
 2,100 30.52 30.52 30.01 0 0 0
23/05/2017
30.52
 0 30.52 30.52 30.52 0 0 0
22/05/2017
30.33
 1,400 32.25 32.25 30.33 0 0 0
19/05/2017
30.01
 1,600 30.39 30.39 30.01 0 0 0
18/05/2017
30.07
 4,100 30.65 30.65 30.01 0 0 0
17/05/2017
30.01
 3,900 29.69 30.01 29.69 0 0 0
16/05/2017
29.69
 1,400 28.73 29.69 28.73 0 0 0
15/05/2017
28.73
 400 28.80 28.80 28.73 0 0 0
12/05/2017
29.82
 3,500 29.82 29.82 29.82 3,000 0 0.1
11/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2017
29.56
 17,400 30.33 30.33 29.50 12,000 0 0.6
10/05/2017
27.78
 2,400 29.01 29.01 27.78 0 0 0
09/05/2017
29.01
 4,800 29.01 29.01 29.01 0 0 0
08/05/2017
29.38
 1,100 29.44 29.44 29.38 0 0 0
05/05/2017
30.86
 300 26.54 30.86 26.54 0 0 0
04/05/2017
30.12
 0 30.12 30.12 30.12 0 0 0
03/05/2017
30.12
 2,400 30.24 30.24 30.12 0 0 0
28/04/2017
30.24
 24 30.24 30.24 30.24 0 0 0
27/04/2017
30.24
 890 30.24 30.24 30.24 0 0 0
26/04/2017
29.32
 0 29.32 29.32 29.32 0 0 0
25/04/2017
29.32
 0 29.32 29.32 29.32 0 0 0
24/04/2017
29.32
 3,942 29.32 29.32 29.32 0 0 0
21/04/2017
29.63
 7,629 29.94 29.94 29.07 0 0 0
20/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0
19/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0
18/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0
17/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0
14/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0
13/04/2017
31.48
 0 31.48 31.48 31.48 0 0 0
12/04/2017
31.48
 1,000 31.48 31.48 31.48 0 0 0
11/04/2017
31.48
 5,500 30.00 31.79 30.00 0 0 0
10/04/2017
30.86
 1,400 29.63 30.86 29.63 0 0 0
07/04/2017
32.71
 1,800 32.41 32.71 32.41 0 0 0
05/04/2017
32.71
 3,700 32.78 32.78 32.71 0 0 0
04/04/2017
33.33
 5,100 32.71 33.33 32.71 0 0 0
03/04/2017
33.82
 1,600 32.41 33.82 32.41 0 0 0
31/03/2017
34.57
 17,800 34.57 34.69 34.57 0 0 0
30/03/2017
34.32
 12,600 31.17 34.32 31.17 0 0 0
29/03/2017
30.12
 4,600 27.78 30.12 27.78 0 0 0
28/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
27/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
24/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
23/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
22/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
21/03/2017
26.23
 600 26.23 26.23 26.23 0 0 0
20/03/2017
26.48
 0 26.48 26.48 26.48 0 0 0
17/03/2017
26.48
 0 26.48 26.48 26.48 0 0 0
16/03/2017
26.48
 0 26.48 26.48 26.48 0 0 0
15/03/2017
26.48
 0 26.48 26.48 26.48 0 0 0
14/03/2017
26.54
 4,000 26.23 26.54 26.23 0 0 0
13/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
10/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
09/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
08/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
07/03/2017
26.23
 0 26.23 26.23 26.23 0 0 0
06/03/2017
26.23
 5,000 26.23 26.23 26.23 0 0 0
03/03/2017
25.92
 0 25.92 25.92 25.92 0 0 0
02/03/2017
25.92
 0 25.92 25.92 25.92 0 0 0
01/03/2017
25.92
 0 25.92 25.92 25.92 0 0 0
28/02/2017
25.92
 500 25.92 25.92 25.92 0 0 0
27/02/2017
26.23
 0 26.23 26.23 26.23 0 0 0
24/02/2017
26.23
 2,000 26.23 26.23 26.23 0 0 0
23/02/2017
25.92
 0 25.92 25.92 25.92 0 0 0
22/02/2017
25.92
 4,100 26.48 26.48 25.92 0 0 0
21/02/2017
26.23
 0 26.23 26.23 26.23 0 0 0
20/02/2017
26.23
 0 26.23 26.23 26.23 0 0 0
17/02/2017
26.23
 1,000 26.23 26.23 26.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |