CTCP Sơn Hải Phòng (hpp)

84
2.90
(3.58%)
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
(2024-12-16) 		5.40 6.88% 87,600 12,200 1.0
77.90
92
83.90
2 tháng
(2024-11-15) 		5.59 7.14% 188,402 -47,800 -3.6
73.07
92
83.90
3 tháng
(2024-10-16) 		8.55 11.35% 244,900 -15,900 -1.1
70.11
92
83.90
6 tháng
(2024-07-18) 		12.01 16.71% 422,960 28,000 2.1
69.12
92
83.90
12 tháng
(2024-01-22) 		24.38 40.96% 951,681 54,200 4.6
57.60
92
83.90
24 tháng
(2023-01-27) 		30.20 56.24% 1,395,024 160,400 10.7
46.59
92
83.90
36 tháng
(2022-02-07) 		20.82 33.01% 4,358,091 335,700 17.8
40.41
92
83.90
60 tháng
(2020-02-10) 		58.35 228.34% 9,307,202 997,816 62.8
25.55
92
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
71.59
 2,300 70.51 71.59 70.51 1,200 0 0.1
22/08/2024
70.41
 2,476 70.61 70.61 69.12 1,000 0 0.1
21/08/2024
70.31
 3,170 71.10 71.10 69.12 200 0 0.0
20/08/2024
71.00
 4,700 71.59 71.59 68.14 200 0 0.0
19/08/2024
71.10
 900 69.42 71.10 69.42 0 0 0
16/08/2024
71.99
 4,100 70.11 71.99 70.11 2,000 0 0.1
15/08/2024
70.70
 5,500 71.10 79.99 70.11 3,100 0 0.2
14/08/2024
70.51
 800 71.00 71.00 70.51 300 0 0.0
13/08/2024
71.10
 2,700 70.11 71.10 70.11 0 0 0
12/08/2024
71.30
 1,500 71.79 71.79 69.62 1,000 0 0.1
09/08/2024
73.67
 7,300 69.62 73.67 69.12 7,100 100 0.5
08/08/2024
69.12
 2,200 70.01 70.01 69.12 500 0 0.0
07/08/2024
69.12
 1,400 68.14 69.12 68.14 100 0 0.0
06/08/2024
69.12
 9,300 69.12 69.12 68.14 1,600 0 0.1
05/08/2024
69.12
 1,700 70.70 70.70 69.12 100 0 0.0
02/08/2024
69.62
 17,716 69.32 71.10 69.12 3,100 0 0.2
01/08/2024
71.79
 2,201 70.11 71.79 69.12 100 0 0.0
31/07/2024
72.09
 8,300 71.10 73.07 70.61 8,000 0 0.6
30/07/2024
70.90
 2,400 70.11 70.90 69.32 1,700 0 0.1
29/07/2024
70.61
 301 71.00 71.00 70.61 100 0 0.0
26/07/2024
71.10
 9,400 69.91 71.10 69.12 0 0 0
25/07/2024
70.61
 702 71.99 71.99 70.61 0 0 0
24/07/2024
70.41
 7,900 71.40 71.40 69.12 200 0 0.0
23/07/2024
70.21
 300 70.21 70.61 70.21 100 0 0.0
22/07/2024
70.80
 2,100 72.38 72.58 69.22 500 0 0.0
19/07/2024
70.80
 2,151 72.09 72.58 69.91 500 0 0.0
18/07/2024
71.89
 0 71.89 71.89 71.89 0 0 0
17/07/2024
71.89
 100 71.89 71.89 71.89 100 100 0
16/07/2024
70.31
 1,351 70.90 70.90 70.31 0 0 0
15/07/2024
71.00
 1,500 70.11 71.00 69.82 400 0 0.0
12/07/2024
71.00
 0 71.00 71.00 71.00 0 0 0
11/07/2024
71.49
 4,000 71.59 71.99 70.21 500 3,100 -0.2
10/07/2024
72.09
 11,400 71.30 74.06 70.31 5,100 900 0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2024
71.10
 2,700 71.10 72.09 69.12 1,100 1,200 -0.0
08/07/2024
68.93
 18,333 69.12 69.31 68.35 700 2,300 -0.1
05/07/2024
69.12
 15,709 69.12 70.08 67.20 7,300 5,700 0.1
04/07/2024
68.54
 1,300 67.68 68.83 66.34 700 600 0.0
03/07/2024
67.68
 4,200 67.68 67.68 67.10 2,600 1,900 0.0
02/07/2024
67.49
 3,000 67.58 67.68 67.49 2,200 0 0.2
01/07/2024
68.16
 3,200 63.46 68.16 63.46 2,900 300 0.2
28/06/2024
69.12
 2,213 63.36 69.12 63.36 2,100 0 0.2
27/06/2024
68.16
 16,100 67.01 68.64 66.62 10,300 12,800 -0.2
26/06/2024
67.01
 11,600 59.52 68.16 59.52 7,300 7,500 -0.0
25/06/2024
67.68
 7,700 66.05 67.68 66.05 2,200 4,800 -0.2
24/06/2024
68.16
 608 66.43 68.16 66.43 600 0 0.0
21/06/2024
67.20
 10,730 67.68 67.68 65.28 5,500 10,200 -0.3
20/06/2024
65.28
 802 67.20 67.20 64.32 500 100 0.0
19/06/2024
65.18
 17,130 65.38 67.20 62.40 200 12,100 -0.8
18/06/2024
69.02
 1 69.02 69.02 69.02 0 0 0
17/06/2024
69.02
 0 69.02 69.02 69.02 0 0 0
14/06/2024
69.02
 258 69.02 69.02 69.02 0 0 0
13/06/2024
69.12
 201 67.39 69.12 67.39 100 0 0.0
12/06/2024
69.31
 0 69.31 69.31 69.31 0 0 0
11/06/2024
69.31
 0 69.31 69.31 69.31 0 0 0
10/06/2024
68.64
 540 69.12 71.62 67.20 400 100 0.0
07/06/2024
67.68
 2,909 68.26 68.26 67.68 0 0 0
06/06/2024
68.35
 8,310 67.68 68.35 67.58 8,000 1,500 0.5
05/06/2024
68.16
 8,612 68.16 68.16 67.58 7,100 0 0.5
04/06/2024
69.12
 10,712 67.68 69.12 67.58 10,500 0 0.7
03/06/2024
68.54
 31,388 68.83 68.83 67.20 30,300 0 2.1
31/05/2024
67.68
 10,901 62.40 71.04 62.40 8,700 0 0.6
30/05/2024
67.10
 7,897 62.30 67.10 62.30 100 0 0.0
29/05/2024
67.20
 6,120 66.14 68.16 63.36 5,300 0 0.4
28/05/2024
65.18
 5,075 64.03 65.18 63.36 3,100 0 0.2
27/05/2024
63.36
 1,900 63.36 64.13 63.36 1,400 0 0.1
24/05/2024
62.88
 4,200 64.22 64.22 61.92 300 0 0.0
23/05/2024
62.78
 4,100 64.32 64.32 61.54 300 0 0.0
22/05/2024
64.13
 10,010 62.69 64.22 61.54 0 8,400 -0.5
21/05/2024
64.32
 3,400 62.21 64.32 61.92 900 0 0.1
20/05/2024
63.17
 1,903 64.22 64.22 61.44 300 0 0.0
17/05/2024
64.32
 1,800 64.32 64.32 62.88 800 0 0.1
16/05/2024
64.13
 2,500 62.30 64.22 62.30 1,900 0 0.1
15/05/2024
64.13
 843 64.13 64.13 61.06 100 0 0.0
14/05/2024
62.98
 300 60.77 62.98 60.77 100 0 0.0
13/05/2024
62.98
 0 62.98 62.98 62.98 0 0 0
10/05/2024
64.13
 1,100 62.88 64.13 62.88 200 0 0.0
09/05/2024
62.88
 1,300 60.19 62.88 60.19 0 0 0
08/05/2024
64.22
 100 64.22 64.22 64.22 100 0 0.0
07/05/2024
63.74
 0 63.74 63.74 63.74 0 0 0
06/05/2024
64.03
 200 63.36 64.03 63.36 200 0 0.0
03/05/2024
62.40
 900 61.44 62.40 61.44 500 0 0.0
02/05/2024
64.22
 101 64.22 64.22 64.22 100 0 0.0
26/04/2024
64.32
 4,300 61.15 64.32 61.15 4,300 0 0.3
25/04/2024
61.34
 100 61.34 61.34 61.34 100 0 0.0
24/04/2024
61.15
 1,200 64.32 64.32 60.29 200 0 0.0
23/04/2024
63.36
 800 63.84 63.84 59.71 200 0 0.0
22/04/2024
64.22
 602 61.25 64.22 61.25 600 0 0.0
19/04/2024
61.25
 100 61.25 61.25 61.25 100 0 0.0
17/04/2024
59.52
 510 61.44 61.44 59.52 200 0 0.0
16/04/2024
60.00
 1,100 61.44 61.44 60.00 100 0 0.0
15/04/2024
60.38
 2,300 61.82 61.82 59.04 0 0 0
12/04/2024
61.82
 100 61.82 61.82 61.82 100 0 0.0
11/04/2024
60.48
 1,800 61.82 63.84 60.48 500 0 0.0
10/04/2024
61.34
 801 61.82 61.92 61.34 200 0 0.0
09/04/2024
62.11
 3,000 60.58 62.11 59.52 400 0 0.0
08/04/2024
60.96
 1,507 62.21 62.21 60.96 1,500 0 0.1
05/04/2024
62.21
 1,514 60.67 62.40 59.52 800 0 0.1
04/04/2024
62.21
 4,613 61.92 62.40 60.77 1,600 0 0.1
03/04/2024
60.77
 1,615 60.96 61.15 60.77 0 0 0
02/04/2024
62.88
 204 61.44 62.88 61.44 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |