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)
15/02/2023
49.85
 700 50.22 50.22 49.76 0 0 0
14/02/2023
49.67
 100 49.67 49.67 49.67 0 0 0
13/02/2023
50.13
 500 48.93 50.69 48.93 200 0 0.0
10/02/2023
50.78
 1,100 51.15 51.15 50.69 0 0 0
09/02/2023
51.15
 504 50.50 51.15 50.50 400 0 0.0
08/02/2023
50.04
 1,700 48.10 50.04 47.08 700 0 0.0
07/02/2023
50.50
 200 50.50 50.50 50.50 0 0 0
06/02/2023
50.59
 500 50.87 50.87 49.85 400 0 0.0
03/02/2023
50.78
 9,500 52.07 52.07 48.93 900 0 0.0
02/02/2023
52.07
 1,400 50.78 52.16 48.01 200 0 0.0
01/02/2023
51.89
 600 53.09 53.09 51.89 100 0 0.0
31/01/2023
54.01
 2,700 48.93 54.01 48.93 1,700 0 0.1
30/01/2023
54.47
 200 54.47 54.47 54.47 0 0 0
27/01/2023
54.38
 3,200 50.41 54.38 50.41 3,200 2,000 0.1
19/01/2023
50.59
 7,200 51.61 54.47 46.72 1,100 4,000 -0.1
18/01/2023
51.42
 500 49.85 51.42 49.85 300 0 0.0
17/01/2023
52.90
 0 52.90 52.90 52.90 0 0 0
16/01/2023
52.90
 0 52.90 52.90 52.90 0 0 0
13/01/2023
52.90
 0 52.90 52.90 52.90 0 0 0
12/01/2023
52.90
 0 52.90 52.90 52.90 0 0 0
11/01/2023
52.90
 100 52.90 52.90 52.90 100 0 0.0
10/01/2023
52.72
 1,704 53.36 53.36 48.65 100 0 0.0
09/01/2023
54.01
 7,909 54.29 54.29 49.30 200 0 0.0
06/01/2023
54.38
 3,500 49.76 54.84 49.49 100 0 0.0
05/01/2023
54.56
 14,800 54.66 55.21 49.21 13,800 0 0.8
04/01/2023
54.75
 1,800 54.93 54.93 54.56 100 0 0.0
03/01/2023
54.66
 3,000 54.93 55.39 48.29 1,200 0 0.1
30/12/2022
54.10
 2,501 53.46 54.10 53.46 400 0 0.0
29/12/2022
53.55
 12,300 51.70 54.47 50.04 10,700 0 0.6
28/12/2022
51.61
 1,413 50.69 51.61 50.50 1,400 0 0.1
27/12/2022
50.50
 2,401 49.85 50.50 49.85 400 0 0.0
26/12/2022
49.85
 5,200 50.22 50.32 48.19 4,500 0 0.2
23/12/2022
50.22
 1,200 48.01 50.41 48.01 900 0 0.0
22/12/2022
48.65
 3,220 49.76 50.32 48.65 1,200 0 0.1
21/12/2022
50.78
 13,000 48.01 50.78 48.01 9,600 0 0.5
20/12/2022
48.29
 3,400 47.73 48.47 46.35 2,400 0 0.1
19/12/2022
47.82
 500 47.73 47.82 47.73 500 0 0.0
16/12/2022
46.16
 3,100 46.16 48.01 46.16 3,100 0 0.2
15/12/2022
46.16
 4,400 45.79 46.90 45.79 2,600 0 0.1
14/12/2022
46.16
 13,900 48.01 48.01 45.52 12,300 0 0.6
13/12/2022
46.44
 4,600 45.24 49.85 45.24 3,200 0 0.2
12/12/2022
45.33
 0 45.33 45.33 45.33 0 0 0
09/12/2022
45.33
 2,000 45.33 45.33 45.33 0 0 0
08/12/2022
44.32
 3,480 45.61 45.61 44.32 100 0 0.0
07/12/2022
45.98
 500 47.18 47.18 44.78 200 0 0.0
06/12/2022
45.70
 800 47.45 47.45 45.70 100 0 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2022
46.90
 3,800 47.92 47.92 43.11 200 0 0.0
02/12/2022
46.99
 500 46.99 46.99 46.99 100 0 0.0
01/12/2022
46.99
 2,750 47.72 47.72 45.27 200 0 0.0
30/11/2022
46.99
 11,100 46.72 46.99 46.63 10,100 0 0.5
29/11/2022
46.99
 2,500 46.81 46.99 46.72 2,500 0 0.1
28/11/2022
46.18
 100 46.18 46.18 46.18 100 0 0.0
25/11/2022
43.55
 2,200 43.46 47.26 43.46 0 0 0
24/11/2022
46.99
 310 42.74 46.99 42.74 200 0 0.0
23/11/2022
47.08
 120 47.08 47.08 47.08 0 0 0
22/11/2022
49.80
 4,400 47.45 50.25 47.35 4,300 0 0.2
21/11/2022
47.35
 400 41.74 47.63 41.74 300 100 0.0
18/11/2022
43.91
 24,500 44.82 47.72 43.91 19,400 0 1.0
17/11/2022
44.73
 12,100 44.73 44.73 41.65 5,300 0 0.3
16/11/2022
40.93
 19,700 40.74 46.27 40.74 16,500 0 0.8
15/11/2022
45.45
 1 45.45 45.45 45.45 0 0 0
14/11/2022
45.45
 103 45.45 45.45 45.45 100 0 0.0
11/11/2022
41.83
 300 45.72 45.72 41.83 100 0 0.0
10/11/2022
44.46
 6,000 46.63 46.63 44.37 500 0 0.0
09/11/2022
47.45
 4,411 47.45 47.99 45.27 2,100 0 0.1
08/11/2022
47.08
 9,309 47.72 47.72 46.18 7,000 0 0.4
07/11/2022
46.18
 10,600 48.44 48.44 46.18 100 0 0.0
04/11/2022
47.90
 7,400 47.81 47.90 47.08 100 0 0.0
03/11/2022
47.72
 1,200 50.16 50.16 47.54 100 0 0.0
02/11/2022
49.44
 4,300 50.70 50.70 47.08 200 0 0.0
01/11/2022
49.08
 200 49.08 49.08 49.08 0 0 0
31/10/2022
50.61
 100 50.61 50.61 50.61 100 0 0.0
28/10/2022
49.80
 515 50.16 50.16 47.26 0 0 0
27/10/2022
48.44
 6,000 48.71 48.89 47.08 0 0 0
26/10/2022
48.89
 3,000 46.63 50.16 46.18 1,000 0 0.1
25/10/2022
49.80
 200 50.52 50.52 49.80 100 0 0.0
24/10/2022
47.81
 4,000 50.25 50.25 47.08 1,400 0 0.1
21/10/2022
48.17
 1,900 48.71 48.71 48.17 0 0 0
20/10/2022
49.62
 200 51.52 51.52 49.62 100 0 0.0
19/10/2022
49.80
 3,700 51.34 51.34 48.44 800 600 0.0
18/10/2022
49.80
 376 51.61 51.61 49.80 100 0 0.0
17/10/2022
50.98
 3,400 51.52 51.52 47.99 2,400 0 0.1
14/10/2022
50.70
 1,100 51.07 51.07 50.25 1,000 0 0.1
13/10/2022
50.16
 1,500 51.61 51.61 48.89 500 0 0.0
12/10/2022
50.25
 2,900 50.34 50.34 48.71 1,400 0 0.1
11/10/2022
50.52
 8,000 50.25 51.43 46.90 2,700 0 0.2
10/10/2022
50.61
 1,300 51.52 51.52 50.61 0 0 0
07/10/2022
50.80
 1,900 51.61 51.61 47.99 100 0 0.0
06/10/2022
49.80
 3,200 50.70 50.70 49.80 1,000 0 0.1
05/10/2022
51.61
 1,700 50.61 51.61 50.61 400 0 0.0
04/10/2022
48.89
 3,800 50.70 51.16 48.89 0 0 0
03/10/2022
51.70
 800 51.61 51.70 51.25 100 0 0.0
30/09/2022
53.87
 13,000 54.15 54.15 51.16 10,200 0 0.6
29/09/2022
52.06
 5,701 53.42 54.78 52.06 2,800 0 0.2
28/09/2022
53.78
 2,600 54.24 54.24 52.24 500 0 0.0
27/09/2022
54.33
 3,610 54.69 54.69 52.61 1,200 0 0.1
26/09/2022
55.23
 4,800 53.15 55.23 52.52 2,600 0 0.2
23/09/2022
54.33
 6,500 53.69 54.33 53.15 400 0 0.0
22/09/2022
53.69
 0 53.69 53.69 53.69 0 0 0
21/09/2022
54.15
 200 53.15 54.15 53.15 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |