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)
10/07/2023
53.85
 300 52.61 53.85 52.61 200 0 0.0
07/07/2023
54.14
 100 54.14 54.14 54.14 100 0 0.0
06/07/2023
54.14
 200 51.85 54.14 51.85 100 0 0.0
05/07/2023
54.33
 100 54.33 54.33 54.33 100 0 0.0
04/07/2023
54.33
 600 54.52 54.52 52.52 300 0 0.0
03/07/2023
54.52
 800 52.99 54.52 52.52 100 0 0.0
30/06/2023
55.10
 700 56.05 56.05 52.71 200 0 0.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2023
55.86
 2,700 54.91 57.01 53.57 1,300 0 0.1
28/06/2023
52.99
 1,301 53.55 53.55 52.99 0 0 0
27/06/2023
53.55
 205 54.10 54.10 53.55 100 0 0.0
26/06/2023
54.10
 600 52.62 54.10 52.62 600 0 0.0
23/06/2023
52.44
 1,800 52.53 52.53 51.24 200 0 0.0
22/06/2023
52.53
 300 52.53 52.53 52.53 100 0 0.0
21/06/2023
52.16
 4,333 51.33 52.16 51.33 2,100 1,700 0.0
20/06/2023
51.33
 1,100 50.78 51.33 50.41 100 0 0.0
19/06/2023
51.42
 0 51.42 51.42 51.42 0 0 0
16/06/2023
51.52
 1,600 50.41 51.61 50.41 300 0 0.0
15/06/2023
51.61
 0 51.61 51.61 51.61 0 0 0
14/06/2023
51.61
 100 51.61 51.61 51.61 100 0 0.0
13/06/2023
50.87
 4,400 50.50 52.53 50.50 0 0 0
12/06/2023
50.96
 1,300 50.41 50.96 50.41 1,200 0 0.1
09/06/2023
51.15
 2,100 51.24 51.42 50.41 200 100 0.0
08/06/2023
51.79
 6,908 51.70 51.79 50.32 4,400 0 0.2
07/06/2023
50.78
 400 51.15 51.15 50.69 0 0 0
06/06/2023
51.15
 300 50.69 51.61 50.69 100 0 0.0
05/06/2023
50.78
 1,100 50.78 50.78 50.78 0 0 0
02/06/2023
51.24
 100 51.24 51.24 51.24 100 0 0.0
01/06/2023
51.33
 7,600 50.50 51.33 43.95 2,300 0 0.1
31/05/2023
52.53
 3,300 52.44 52.53 50.78 2,600 0 0.1
30/05/2023
52.53
 1,300 52.53 52.53 50.78 400 0 0.0
29/05/2023
53.55
 700 51.61 53.55 43.76 700 0 0.0
26/05/2023
52.62
 2,300 51.24 52.62 51.24 200 0 0.0
25/05/2023
51.33
 100 51.33 51.33 51.33 0 0 0
24/05/2023
53.55
 1,432 50.78 53.55 50.78 1,100 0 0.1
23/05/2023
51.24
 800 50.96 51.24 50.96 0 0 0
22/05/2023
52.99
 0 52.99 52.99 52.99 0 0 0
19/05/2023
52.81
 2,200 53.27 53.27 52.81 0 0 0
18/05/2023
53.55
 3,201 51.05 53.55 50.96 200 0 0.0
17/05/2023
53.64
 0 53.64 53.64 53.64 0 0 0
16/05/2023
52.62
 600 52.16 54.38 52.16 500 0 0.0
15/05/2023
51.70
 100 51.70 51.70 51.70 100 0 0.0
12/05/2023
52.53
 4,700 49.85 52.53 49.85 2,500 0 0.1
11/05/2023
50.04
 2,901 49.85 51.24 49.85 700 100 0.0
10/05/2023
50.32
 5,957 49.76 50.78 49.76 3,000 0 0.2
09/05/2023
50.69
 600 50.78 50.78 50.69 300 0 0.0
08/05/2023
51.42
 140 51.42 51.42 51.42 100 0 0.0
05/05/2023
51.42
 1,785 51.61 51.61 49.95 300 0 0.0
04/05/2023
50.69
 604 53.36 53.36 50.69 500 0 0.0
28/04/2023
53.55
 11,386 51.61 53.55 49.85 6,400 0 0.4
27/04/2023
51.61
 1,800 52.25 52.25 49.85 600 0 0.0
26/04/2023
52.25
 601 50.87 52.44 49.21 300 0 0.0
25/04/2023
51.70
 200 50.13 51.70 50.13 100 100 0
24/04/2023
52.35
 18,500 50.41 52.44 50.41 15,800 0 0.9
21/04/2023
52.53
 502 52.25 52.53 52.25 500 0 0.0
20/04/2023
52.25
 1,000 50.50 52.35 50.50 200 0 0.0
19/04/2023
52.35
 14,200 50.50 52.35 50.50 100 0 0.0
18/04/2023
52.44
 0 52.44 52.44 52.44 0 0 0
17/04/2023
52.53
 6,500 52.25 52.53 52.25 6,500 0 0.4
14/04/2023
52.53
 1,004 52.53 52.53 52.53 0 0 0
13/04/2023
52.53
 0 52.53 52.53 52.53 0 0 0
12/04/2023
52.35
 1,200 52.53 52.53 52.35 0 0 0
11/04/2023
52.53
 3,100 51.70 52.62 50.78 1,400 0 0.1
10/04/2023
51.33
 7,100 49.67 52.99 49.67 200 0 0.0
07/04/2023
51.33
 2,002 51.33 51.42 51.33 0 0 0
06/04/2023
51.24
 8,523 48.56 51.24 46.25 400 3,800 -0.2
05/04/2023
50.69
 5,100 49.39 50.69 47.92 100 0 0.0
04/04/2023
52.07
 1,500 52.16 52.16 50.22 100 0 0.0
03/04/2023
50.32
 201 52.44 52.44 50.32 0 0 0
31/03/2023
52.53
 7,900 51.52 52.53 50.78 7,500 0 0.4
30/03/2023
52.44
 3,502 49.67 54.47 48.84 2,300 0 0.1
29/03/2023
49.67
 2,800 48.93 49.67 47.55 1,100 0 0.1
28/03/2023
49.76
 3,100 49.49 49.76 48.65 200 0 0.0
27/03/2023
49.76
 1,800 47.36 49.76 47.18 300 0 0.0
24/03/2023
48.01
 5,503 48.01 49.76 48.01 5,000 0 0.3
23/03/2023
48.19
 4,900 47.92 48.19 47.92 1,900 0 0.1
22/03/2023
48.01
 100 48.01 48.01 48.01 0 0 0
21/03/2023
48.01
 700 48.01 48.01 48.01 0 0 0
20/03/2023
48.10
 200 47.08 48.10 47.08 0 0 0
17/03/2023
48.19
 600 48.19 48.19 48.19 0 0 0
16/03/2023
48.01
 1,700 48.19 48.19 47.27 100 0 0.0
15/03/2023
48.01
 2,700 48.01 48.01 48.01 1,000 0 0.1
14/03/2023
48.01
 500 48.01 48.01 48.01 0 0 0
13/03/2023
48.01
 0 48.01 48.01 48.01 0 0 0
10/03/2023
48.19
 1,700 48.38 48.38 47.45 100 0 0.0
09/03/2023
48.01
 200 48.01 48.01 48.01 0 0 0
08/03/2023
47.18
 500 48.56 48.56 47.18 0 0 0
07/03/2023
47.18
 4,100 47.82 47.82 47.08 0 0 0
06/03/2023
48.01
 3,300 49.21 49.21 48.01 0 0 0
03/03/2023
49.30
 0 49.30 49.30 49.30 0 0 0
02/03/2023
49.30
 100 49.30 49.30 49.30 0 0 0
01/03/2023
49.21
 200 47.73 49.21 47.73 100 0 0.0
28/02/2023
49.39
 0 49.39 49.39 49.39 0 0 0
27/02/2023
49.39
 0 49.39 49.39 49.39 0 0 0
24/02/2023
49.39
 0 49.39 49.39 49.39 0 0 0
23/02/2023
49.39
 400 49.39 49.39 49.39 0 0 0
22/02/2023
50.50
 1,000 49.21 50.50 49.21 100 0 0.0
21/02/2023
49.30
 500 49.30 49.30 49.30 0 0 0
20/02/2023
49.30
 500 49.39 49.39 49.30 100 0 0.0
17/02/2023
47.73
 700 49.49 49.49 47.08 100 0 0.0
16/02/2023
49.58
 2,100 48.75 49.85 45.88 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |