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) 		5.50 7.01% 87,700 12,200 1.0
77.90
92
84
2 tháng
(2024-11-18) 		4.51 5.67% 172,600 -35,400 -2.6
73.07
92
84
3 tháng
(2024-10-17) 		9.25 12.37% 244,600 -16,200 -1.1
70.11
92
84
6 tháng
(2024-07-19) 		13.20 18.64% 423,060 28,000 2.1
69.12
92
84
12 tháng
(2024-01-22) 		24.48 41.13% 951,781 54,200 4.6
57.60
92
84
24 tháng
(2023-01-27) 		30.30 56.43% 1,395,124 160,400 10.7
46.59
92
84
36 tháng
(2022-02-07) 		20.92 33.17% 4,358,191 335,700 17.8
40.41
92
84
60 tháng
(2020-02-11) 		54.74 187.10% 9,307,302 997,816 62.8
25.78
92
84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
56.68
 147 56.68 56.68 56.68 0 0 0
02/11/2023
57.15
 100 57.15 57.15 57.15 0 0 0
01/11/2023
54.31
 217 54.13 54.31 54.13 0 0 0
31/10/2023
59.70
 4,500 54.50 59.70 53.84 3,200 0 0.2
30/10/2023
54.41
 500 56.68 58.19 54.41 400 0 0.0
27/10/2023
56.68
 300 56.02 56.68 56.02 300 0 0.0
26/10/2023
55.92
 1,300 54.60 56.39 53.46 300 0 0.0
25/10/2023
61.21
 0 61.21 61.21 61.21 0 0 0
24/10/2023
61.21
 0 61.21 61.21 61.21 0 0 0
23/10/2023
61.21
 100 61.21 61.21 61.21 0 0 0
20/10/2023
61.21
 3,800 53.84 61.21 53.84 3,700 0 0.2
19/10/2023
54.03
 1,600 54.41 56.11 53.37 1,200 0 0.1
18/10/2023
56.02
 500 54.13 56.02 54.03 100 0 0.0
17/10/2023
56.39
 0 56.39 56.39 56.39 0 0 0
16/10/2023
56.68
 300 56.20 56.68 56.20 300 0 0.0
13/10/2023
61.31
 5,200 53.84 61.31 52.90 4,600 0 0.3
12/10/2023
55.35
 100 55.35 55.35 55.35 100 0 0.0
11/10/2023
55.45
 943 55.73 55.73 53.84 300 0 0.0
10/10/2023
55.73
 2,300 54.22 55.73 53.84 200 0 0.0
09/10/2023
55.26
 100 55.26 55.26 55.26 100 0 0.0
06/10/2023
55.26
 1,700 56.11 56.11 53.75 600 0 0.0
05/10/2023
55.73
 900 53.28 56.58 53.28 500 100 0.0
04/10/2023
56.20
 100 56.20 56.20 56.20 0 0 0
03/10/2023
56.20
 1,200 54.03 56.49 52.90 600 0 0.0
02/10/2023
56.58
 100 56.58 56.58 56.58 100 0 0.0
29/09/2023
56.30
 1,100 56.11 56.58 53.94 1,000 0 0.1
28/09/2023
56.20
 1,300 56.68 56.68 53.56 1,200 0 0.1
27/09/2023
55.73
 2,200 55.54 55.73 55.54 2,200 0 0.1
26/09/2023
56.58
 4,600 55.54 56.68 52.24 3,300 0 0.2
25/09/2023
58.09
 1,500 56.68 58.09 56.68 1,500 0 0.1
22/09/2023
57.53
 1,500 55.73 57.53 55.73 200 0 0.0
21/09/2023
57.62
 100 57.62 57.62 57.62 0 0 0
20/09/2023
57.62
 500 56.11 57.62 56.11 500 0 0.0
19/09/2023
57.62
 200 54.79 57.62 54.79 100 0 0.0
18/09/2023
58.47
 200 58.47 58.47 58.47 200 0 0.0
15/09/2023
57.53
 700 57.62 58.09 54.03 400 0 0.0
14/09/2023
57.15
 100 57.15 57.15 57.15 0 0 0
13/09/2023
57.62
 0 57.62 57.62 57.62 0 0 0
12/09/2023
57.62
 1,100 57.53 57.62 57.53 100 0 0.0
11/09/2023
58.00
 500 55.73 58.00 55.73 300 0 0.0
08/09/2023
57.34
 100 56.68 56.68 56.68 0 0 0
07/09/2023
57.34
 0 57.34 57.34 57.34 0 0 0
06/09/2023
57.34
 0 57.34 57.34 57.34 0 0 0
05/09/2023
57.62
 1,100 57.15 57.62 57.15 1,100 0 0.1
31/08/2023
57.05
 7,204 57.62 58.00 53.18 6,900 0 0.4
30/08/2023
57.90
 2,200 57.53 58.57 52.99 2,100 0 0.1
29/08/2023
58.09
 4,500 53.28 58.09 53.28 4,500 0 0.3
28/08/2023
53.18
 27,600 52.90 53.18 52.90 0 17,300 -1.0
25/08/2023
53.09
 4,200 52.52 53.09 52.52 100 0 0.0
24/08/2023
53.37
 1,100 52.43 53.37 52.43 100 0 0.0
23/08/2023
52.43
 6,100 53.84 53.84 52.43 300 0 0.0
22/08/2023
53.84
 1,000 55.17 55.17 51.67 300 0 0.0
21/08/2023
54.60
 600 54.98 54.98 52.05 200 0 0.0
18/08/2023
54.50
 19,300 53.84 54.79 52.33 5,200 0 0.3
17/08/2023
52.90
 1,700 54.22 54.22 52.90 800 0 0.0
16/08/2023
53.84
 38,800 52.24 53.84 52.24 0 29,700 -1.7
15/08/2023
53.18
 0 53.18 53.18 53.18 0 0 0
14/08/2023
53.18
 1,300 53.09 53.18 53.09 0 0 0
11/08/2023
52.90
 1,600 52.90 52.90 52.14 0 0 0
10/08/2023
52.90
 1,100 52.90 52.90 52.90 300 0 0.0
09/08/2023
52.90
 100 52.90 52.90 52.90 100 0 0.0
08/08/2023
52.33
 1,400 52.61 52.61 52.14 0 0 0
07/08/2023
52.33
 5,101 52.52 52.52 52.33 2,900 0 0.2
04/08/2023
52.52
 2,415 52.80 52.80 51.48 0 0 0
03/08/2023
51.10
 1,800 51.95 51.95 51.10 500 0 0.0
02/08/2023
51.95
 500 52.71 52.71 51.95 0 0 0
01/08/2023
52.71
 2,200 57.62 57.62 52.71 0 0 0
31/07/2023
57.62
 1,001 56.11 57.62 56.11 1,000 0 0.1
28/07/2023
56.68
 5,801 52.14 59.51 52.14 5,400 0 0.3
27/07/2023
52.14
 0 52.14 52.14 52.14 0 0 0
26/07/2023
52.61
 400 52.90 52.90 51.58 200 0 0.0
25/07/2023
52.33
 2,200 51.58 52.33 51.48 100 400 -0.0
24/07/2023
52.33
 300 51.67 52.33 51.58 100 0 0.0
21/07/2023
52.71
 4,100 52.14 52.80 51.29 1,700 0 0.1
20/07/2023
52.80
 200 51.39 52.80 51.39 100 0 0.0
19/07/2023
52.80
 400 52.90 52.90 51.39 200 0 0.0
18/07/2023
52.90
 600 51.58 52.90 51.58 100 0 0.0
17/07/2023
52.99
 0 52.99 52.99 52.99 0 0 0
14/07/2023
52.99
 0 52.99 52.99 52.99 0 0 0
13/07/2023
52.99
 100 52.99 52.99 52.99 0 0 0
12/07/2023
52.99
 1,000 52.99 52.99 51.48 600 0 0.0
11/07/2023
52.33
 0 52.33 52.33 52.33 0 0 0
10/07/2023
53.18
 300 51.95 53.18 51.95 200 0 0.0
07/07/2023
53.46
 100 53.46 53.46 53.46 100 0 0.0
06/07/2023
53.46
 200 51.20 53.46 51.20 100 0 0.0
05/07/2023
53.65
 100 53.65 53.65 53.65 100 0 0.0
04/07/2023
53.65
 600 53.84 53.84 51.86 300 0 0.0
03/07/2023
53.84
 800 52.33 53.84 51.86 100 0 0.0
30/06/2023
54.41
 700 55.35 55.35 52.05 200 0 0.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2023
55.17
 2,700 54.22 56.30 52.90 1,300 0 0.1
28/06/2023
52.33
 1,301 52.88 52.88 52.33 0 0 0
27/06/2023
52.88
 205 53.43 53.43 52.88 100 0 0.0
26/06/2023
53.43
 600 51.97 53.43 51.97 600 0 0.0
23/06/2023
51.78
 1,800 51.88 51.88 50.60 200 0 0.0
22/06/2023
51.88
 300 51.88 51.88 51.88 100 0 0.0
21/06/2023
51.51
 4,333 50.69 51.51 50.69 2,100 1,700 0.0
20/06/2023
50.69
 1,100 50.14 50.69 49.78 100 0 0.0
19/06/2023
50.78
 0 50.78 50.78 50.78 0 0 0
16/06/2023
50.87
 1,600 49.78 50.96 49.78 300 0 0.0
15/06/2023
50.96
 0 50.96 50.96 50.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |