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)
19/06/2017
29.64
 1,300 29.64 29.64 29.64 0 0 0
16/06/2017
29.70
 0 29.70 29.70 29.70 0 0 0
15/06/2017
29.64
 1,200 29.64 29.70 29.64 0 0 0
14/06/2017
29.64
 0 29.64 29.64 29.64 0 0 0
13/06/2017
29.64
 100 29.64 29.64 29.64 0 0 0
12/06/2017
29.32
 500 29.32 29.32 29.32 0 0 0
09/06/2017
29.89
 0 29.89 29.89 29.89 0 0 0
08/06/2017
29.89
 0 29.89 29.89 29.89 0 0 0
07/06/2017
29.89
 0 29.89 29.89 29.89 0 0 0
06/06/2017
29.89
 0 29.89 29.89 29.89 0 0 0
05/06/2017
29.89
 0 29.89 29.89 29.89 0 0 0
02/06/2017
31.46
 300 29.13 31.46 29.13 0 0 0
01/06/2017
29.64
 5,300 29.32 29.64 29.32 0 0 0
31/05/2017
28.75
 0 28.75 28.75 28.75 0 0 0
30/05/2017
28.75
 200 28.75 28.75 28.75 0 0 0
29/05/2017
28.75
 800 28.75 28.75 28.75 0 0 0
26/05/2017
28.75
 300 28.75 28.75 28.75 0 0 0
25/05/2017
29.13
 1,500 29.64 29.64 29.13 0 0 0
24/05/2017
29.64
 2,100 30.14 30.14 29.64 0 0 0
23/05/2017
30.14
 0 30.14 30.14 30.14 0 0 0
22/05/2017
29.95
 1,400 31.84 31.84 29.95 0 0 0
19/05/2017
29.64
 1,600 30.01 30.01 29.64 0 0 0
18/05/2017
29.70
 4,100 30.27 30.27 29.64 0 0 0
17/05/2017
29.64
 3,900 29.32 29.64 29.32 0 0 0
16/05/2017
29.32
 1,400 28.37 29.32 28.37 0 0 0
15/05/2017
28.37
 400 28.44 28.44 28.37 0 0 0
12/05/2017
29.45
 3,500 29.45 29.45 29.45 3,000 0 0.1
11/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
11/05/2017
29.19
 17,400 29.95 29.95 29.13 12,000 0 0.6
10/05/2017
27.43
 2,400 28.65 28.65 27.43 0 0 0
09/05/2017
28.65
 4,800 28.65 28.65 28.65 0 0 0
08/05/2017
29.01
 1,100 29.07 29.07 29.01 0 0 0
05/05/2017
30.48
 300 26.21 30.48 26.21 0 0 0
04/05/2017
29.74
 0 29.74 29.74 29.74 0 0 0
03/05/2017
29.74
 2,400 29.87 29.87 29.74 0 0 0
28/04/2017
29.87
 24 29.87 29.87 29.87 0 0 0
27/04/2017
29.87
 890 29.87 29.87 29.87 0 0 0
26/04/2017
28.95
 0 28.95 28.95 28.95 0 0 0
25/04/2017
28.95
 0 28.95 28.95 28.95 0 0 0
24/04/2017
28.95
 3,942 28.95 28.95 28.95 0 0 0
21/04/2017
29.26
 7,629 29.56 29.56 28.71 0 0 0
20/04/2017
31.09
 0 31.09 31.09 31.09 0 0 0
19/04/2017
31.09
 0 31.09 31.09 31.09 0 0 0
18/04/2017
31.09
 0 31.09 31.09 31.09 0 0 0
17/04/2017
31.09
 0 31.09 31.09 31.09 0 0 0
14/04/2017
31.09
 0 31.09 31.09 31.09 0 0 0
13/04/2017
31.09
 0 31.09 31.09 31.09 0 0 0
12/04/2017
31.09
 1,000 31.09 31.09 31.09 0 0 0
11/04/2017
31.09
 5,500 29.62 31.39 29.62 0 0 0
10/04/2017
30.48
 1,400 29.26 30.48 29.26 0 0 0
07/04/2017
32.30
 1,800 32.00 32.30 32.00 0 0 0
05/04/2017
32.30
 3,700 32.37 32.37 32.30 0 0 0
04/04/2017
32.91
 5,100 32.30 32.91 32.30 0 0 0
03/04/2017
33.40
 1,600 32.00 33.40 32.00 0 0 0
31/03/2017
34.13
 17,800 34.13 34.26 34.13 0 0 0
30/03/2017
33.89
 12,600 30.78 33.89 30.78 0 0 0
29/03/2017
29.74
 4,600 27.43 29.74 27.43 0 0 0
28/03/2017
25.90
 0 25.90 25.90 25.90 0 0 0
27/03/2017
25.90
 0 25.90 25.90 25.90 0 0 0
24/03/2017
25.90
 0 25.90 25.90 25.90 0 0 0
23/03/2017
25.90
 0 25.90 25.90 25.90 0 0 0
22/03/2017
25.90
 0 25.90 25.90 25.90 0 0 0
21/03/2017
25.90
 600 25.90 25.90 25.90 0 0 0
20/03/2017
26.15
 0 26.15 26.15 26.15 0 0 0
17/03/2017
26.15
 0 26.15 26.15 26.15 0 0 0
16/03/2017
26.15
 0 26.15 26.15 26.15 0 0 0
15/03/2017
26.15
 0 26.15 26.15 26.15 0 0 0
14/03/2017
26.21
 4,000 25.90 26.21 25.90 0 0 0
13/03/2017
25.90
 0 25.90 25.90 25.90 0 0 0
10/03/2017
25.90
 0 25.90 25.90 25.90 0 0 0
09/03/2017
25.90
 0 25.90 25.90 25.90 0 0 0
08/03/2017
25.90
 0 25.90 25.90 25.90 0 0 0
07/03/2017
25.90
 0 25.90 25.90 25.90 0 0 0
06/03/2017
25.90
 5,000 25.90 25.90 25.90 0 0 0
03/03/2017
25.60
 0 25.60 25.60 25.60 0 0 0
02/03/2017
25.60
 0 25.60 25.60 25.60 0 0 0
01/03/2017
25.60
 0 25.60 25.60 25.60 0 0 0
28/02/2017
25.60
 500 25.60 25.60 25.60 0 0 0
27/02/2017
25.90
 0 25.90 25.90 25.90 0 0 0
24/02/2017
25.90
 2,000 25.90 25.90 25.90 0 0 0
23/02/2017
25.60
 0 25.60 25.60 25.60 0 0 0
22/02/2017
25.60
 4,100 26.15 26.15 25.60 0 0 0
21/02/2017
25.90
 0 25.90 25.90 25.90 0 0 0
20/02/2017
25.90
 0 25.90 25.90 25.90 0 0 0
17/02/2017
25.90
 1,000 25.90 25.90 25.90 0 0 0
16/02/2017
25.60
 1,000 25.60 25.60 25.60 0 0 0
15/02/2017
25.60
 0 25.60 25.60 25.60 0 0 0
14/02/2017
25.60
 0 25.60 25.60 25.60 0 0 0
13/02/2017
25.60
 0 25.60 25.60 25.60 0 0 0
10/02/2017
25.60
 0 25.60 25.60 25.60 0 0 0
09/02/2017
25.60
 2,800 25.72 25.72 25.60 0 0 0
08/02/2017
26.21
 0 26.21 26.21 26.21 0 0 0
07/02/2017
26.21
 0 26.21 26.21 26.21 0 0 0
06/02/2017
26.21
 0 26.21 26.21 26.21 0 0 0
03/02/2017
26.21
 0 26.21 26.21 26.21 0 0 0
02/02/2017
26.21
 0 26.21 26.21 26.21 0 0 0
25/01/2017
26.21
 0 26.21 26.21 26.21 0 0 0
24/01/2017
26.21
 0 26.21 26.21 26.21 0 0 0
23/01/2017
26.21
 0 26.21 26.21 26.21 0 0 0
20/01/2017
26.21
 0 26.21 26.21 26.21 0 0 0
19/01/2017
26.21
 500 26.21 26.21 26.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |