CTCP Sơn Hải Phòng (hpp)

74.90
0.60
(0.81%)
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
(2024-08-19) 		2.90 4.03% 55,200 16,700 1.3
71.20
80
74.90
2 tháng
(2024-07-22) 		3.20 4.46% 143,000 47,700 3.5
70
80
74.90
3 tháng
(2024-06-20) 		8.79 13.30% 261,500 48,500 3.6
66.11
80
74.90
6 tháng
(2024-03-22) 		14.63 24.27% 471,303 122,900 8.8
60.27
80
74.90
12 tháng
(2023-09-25) 		16.07 27.32% 730,134 110,700 8.2
54.72
80
74.90
24 tháng
(2022-09-29) 		22.84 43.86% 1,431,575 341,900 20.7
40.93
80
74.90
36 tháng
(2021-10-04) 		6.32 9.21% 5,428,426 402,600 22.6
40.93
80
74.90
60 tháng
(2019-10-15) 		50.22 203.53% 9,090,525 1,006,206 63.8
21.97
80
74.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
61.93
 1,200 65.13 65.13 61.05 200 0 0.0
23/04/2024
64.16
 800 64.65 64.65 60.47 200 0 0.0
22/04/2024
65.04
 602 62.02 65.04 62.02 600 0 0.0
19/04/2024
62.02
 100 62.02 62.02 62.02 100 0 0.0
17/04/2024
60.27
 510 62.22 62.22 60.27 200 0 0.0
16/04/2024
60.76
 1,100 62.22 62.22 60.76 100 0 0.0
15/04/2024
61.15
 2,300 62.61 62.61 59.79 0 0 0
12/04/2024
62.61
 100 62.61 62.61 62.61 100 0 0.0
11/04/2024
61.25
 1,800 62.61 64.65 61.25 500 0 0.0
10/04/2024
62.12
 801 62.61 62.70 62.12 200 0 0.0
09/04/2024
62.90
 3,000 61.34 62.90 60.27 400 0 0.0
08/04/2024
61.73
 1,507 63.00 63.00 61.73 1,500 0 0.1
05/04/2024
63.00
 1,514 61.44 63.19 60.27 800 0 0.1
04/04/2024
63.00
 4,613 62.70 63.19 61.54 1,600 0 0.1
03/04/2024
61.54
 1,615 61.73 61.93 61.54 0 0 0
02/04/2024
63.68
 204 62.22 63.68 62.22 200 0 0.0
01/04/2024
62.02
 3,200 63.19 63.19 62.02 400 100 0.0
29/03/2024
65.13
 105 65.13 65.13 65.13 100 0 0.0
28/03/2024
63.19
 6,105 61.73 66.11 61.73 2,800 0 0.2
27/03/2024
65.62
 4,600 62.22 66.11 62.22 600 0 0.0
26/03/2024
63.19
 18,783 59.79 63.19 59.79 100 0 0.0
25/03/2024
60.27
 0 60.27 60.27 60.27 0 0 0
22/03/2024
60.27
 6,600 60.56 60.56 60.27 500 0 0.0
21/03/2024
60.27
 10,000 60.27 60.27 60.27 0 7,000 -0.4
20/03/2024
60.27
 5,200 60.27 60.27 60.27 0 2,500 -0.2
19/03/2024
62.02
 100 62.02 62.02 62.02 100 0 0.0
18/03/2024
60.95
 103 60.95 60.95 60.95 100 0 0.0
15/03/2024
61.05
 300 59.88 61.05 59.88 100 0 0.0
14/03/2024
59.88
 1,614 61.25 61.25 59.59 100 0 0.0
13/03/2024
61.93
 1,100 59.69 61.93 59.69 1,100 0 0.1
12/03/2024
59.79
 2,937 59.40 59.79 59.40 0 0 0
11/03/2024
59.79
 9,940 60.27 60.27 59.30 200 0 0.0
08/03/2024
59.79
 4,111 60.27 60.27 59.30 100 0 0.0
07/03/2024
59.30
 3,000 59.20 59.40 58.52 0 0 0
06/03/2024
60.27
 44,500 59.50 60.37 59.30 1,000 12,200 -0.7
05/03/2024
60.47
 2,400 61.34 61.34 59.30 200 0 0.0
04/03/2024
60.27
 800 60.86 62.22 60.27 200 0 0.0
01/03/2024
61.83
 2,000 59.30 63.29 59.30 1,000 0 0.1
29/02/2024
63.58
 3,700 63.19 64.06 59.11 2,600 0 0.2
28/02/2024
62.12
 13,000 61.44 64.55 59.01 9,900 0 0.7
27/02/2024
59.30
 5,200 60.66 67.08 59.30 5,000 0 0.3
26/02/2024
61.44
 0 61.44 61.44 61.44 0 0 0
23/02/2024
60.95
 200 61.93 61.93 60.95 100 0 0.0
22/02/2024
61.93
 2,500 58.33 61.93 58.33 500 0 0.0
21/02/2024
60.18
 68,200 58.52 60.18 58.33 6,500 65,400 -3.5
20/02/2024
62.12
 100 62.12 62.12 62.12 100 0 0.0
19/02/2024
61.73
 1,800 62.41 62.41 58.62 400 0 0.0
16/02/2024
62.22
 1,200 58.33 62.22 58.33 700 0 0.0
15/02/2024
60.66
 4,100 61.25 61.25 60.56 4,100 0 0.3
07/02/2024
61.05
 700 61.05 61.05 60.08 200 0 0.0
06/02/2024
61.25
 400 58.33 61.25 58.33 300 0 0.0
05/02/2024
60.27
 200 58.33 60.27 58.33 100 0 0.0
02/02/2024
61.25
 100 61.25 61.25 61.25 100 0 0.0
01/02/2024
58.33
 700 60.66 62.22 58.33 300 0 0.0
31/01/2024
60.66
 8,100 58.04 60.66 57.45 100 0 0.0
30/01/2024
61.25
 200 61.73 61.73 61.25 100 0 0.0
29/01/2024
61.73
 200 58.33 61.73 58.33 100 0 0.0
26/01/2024
64.45
 0 64.45 64.45 64.45 0 0 0
25/01/2024
68.34
 1,400 60.27 68.34 60.27 1,400 0 0.1
24/01/2024
60.37
 1,000 59.30 60.37 59.30 1,000 0 0.1
23/01/2024
60.37
 800 57.36 60.37 57.36 500 0 0.0
22/01/2024
60.27
 0 60.27 60.27 60.27 0 0 0
19/01/2024
60.27
 2,600 60.27 60.27 60.18 0 0 0
18/01/2024
59.20
 2,910 56.29 59.20 56.19 0 0 0
17/01/2024
60.27
 0 60.27 60.27 60.27 0 0 0
16/01/2024
60.27
 0 60.27 60.27 60.27 0 0 0
15/01/2024
60.27
 0 60.27 60.27 60.27 0 0 0
12/01/2024
60.27
 0 60.27 60.27 60.27 0 0 0
11/01/2024
60.27
 100 60.27 60.27 60.27 100 0 0.0
10/01/2024
60.27
 500 57.55 60.27 57.55 100 0 0.0
09/01/2024
62.12
 0 62.12 62.12 62.12 0 0 0
08/01/2024
62.12
 0 62.12 62.12 62.12 0 0 0
05/01/2024
62.12
 0 62.12 62.12 62.12 0 0 0
04/01/2024
62.12
 0 62.12 62.12 62.12 0 0 0
03/01/2024
62.12
 1 62.12 62.12 62.12 0 0 0
02/01/2024
62.41
 500 61.15 62.41 61.15 500 0 0.0
29/12/2023
61.15
 0 61.15 61.15 61.15 0 0 0
28/12/2023
62.41
 2,100 58.33 62.41 58.33 2,000 0 0.1
27/12/2023
60.27
 900 60.27 60.27 60.27 0 0 0
26/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
25/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
22/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
21/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
20/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
19/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
18/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
15/12/2023
62.41
 0 62.41 62.41 62.41 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2023
62.41
 500 62.41 62.41 62.22 500 0 0.0
13/12/2023
59.69
 1,700 61.70 61.70 56.25 200 0 0.0
12/12/2023
60.84
 0 60.84 60.84 60.84 0 0 0
11/12/2023
60.84
 0 60.84 60.84 60.84 0 0 0
08/12/2023
60.84
 0 60.84 60.84 60.84 0 0 0
07/12/2023
60.84
 0 60.84 60.84 60.84 0 0 0
06/12/2023
59.31
 600 60.55 61.41 59.31 500 0 0.0
05/12/2023
61.89
 1,700 59.79 61.89 59.79 1,700 0 0.1
04/12/2023
59.79
 100 59.79 59.79 59.79 100 0 0.0
01/12/2023
60.17
 600 58.45 60.17 58.45 600 0 0.0
30/11/2023
60.26
 4,000 55.10 60.26 55.10 3,800 0 0.2
29/11/2023
57.30
 100 57.30 57.30 57.30 100 0 0.0
28/11/2023
57.39
 300 57.87 57.87 54.43 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |