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)
14/06/2023
50.96
 100 50.96 50.96 50.96 100 0 0.0
13/06/2023
50.23
 4,400 49.87 51.88 49.87 0 0 0
12/06/2023
50.33
 1,300 49.78 50.33 49.78 1,200 0 0.1
09/06/2023
50.51
 2,100 50.60 50.78 49.78 200 100 0.0
08/06/2023
51.15
 6,908 51.05 51.15 49.69 4,400 0 0.2
07/06/2023
50.14
 400 50.51 50.51 50.05 0 0 0
06/06/2023
50.51
 300 50.05 50.96 50.05 100 0 0.0
05/06/2023
50.14
 1,100 50.14 50.14 50.14 0 0 0
02/06/2023
50.60
 100 50.60 50.60 50.60 100 0 0.0
01/06/2023
50.69
 7,600 49.87 50.69 43.40 2,300 0 0.1
31/05/2023
51.88
 3,300 51.78 51.88 50.14 2,600 0 0.1
30/05/2023
51.88
 1,300 51.88 51.88 50.14 400 0 0.0
29/05/2023
52.88
 700 50.96 52.88 43.21 700 0 0.0
26/05/2023
51.97
 2,300 50.60 51.97 50.60 200 0 0.0
25/05/2023
50.69
 100 50.69 50.69 50.69 0 0 0
24/05/2023
52.88
 1,432 50.14 52.88 50.14 1,100 0 0.1
23/05/2023
50.60
 800 50.33 50.60 50.33 0 0 0
22/05/2023
52.33
 0 52.33 52.33 52.33 0 0 0
19/05/2023
52.15
 2,200 52.60 52.60 52.15 0 0 0
18/05/2023
52.88
 3,201 50.42 52.88 50.33 200 0 0.0
17/05/2023
52.97
 0 52.97 52.97 52.97 0 0 0
16/05/2023
51.97
 600 51.51 53.70 51.51 500 0 0.0
15/05/2023
51.05
 100 51.05 51.05 51.05 100 0 0.0
12/05/2023
51.88
 4,700 49.23 51.88 49.23 2,500 0 0.1
11/05/2023
49.41
 2,901 49.23 50.60 49.23 700 100 0.0
10/05/2023
49.69
 5,957 49.14 50.14 49.14 3,000 0 0.2
09/05/2023
50.05
 600 50.14 50.14 50.05 300 0 0.0
08/05/2023
50.78
 140 50.78 50.78 50.78 100 0 0.0
05/05/2023
50.78
 1,785 50.96 50.96 49.32 300 0 0.0
04/05/2023
50.05
 604 52.70 52.70 50.05 500 0 0.0
28/04/2023
52.88
 11,386 50.96 52.88 49.23 6,400 0 0.4
27/04/2023
50.96
 1,800 51.60 51.60 49.23 600 0 0.0
26/04/2023
51.60
 601 50.23 51.78 48.59 300 0 0.0
25/04/2023
51.05
 200 49.50 51.05 49.50 100 100 0
24/04/2023
51.69
 18,500 49.78 51.78 49.78 15,800 0 0.9
21/04/2023
51.88
 502 51.60 51.88 51.60 500 0 0.0
20/04/2023
51.60
 1,000 49.87 51.69 49.87 200 0 0.0
19/04/2023
51.69
 14,200 49.87 51.69 49.87 100 0 0.0
18/04/2023
51.78
 0 51.78 51.78 51.78 0 0 0
17/04/2023
51.88
 6,500 51.60 51.88 51.60 6,500 0 0.4
14/04/2023
51.88
 1,004 51.88 51.88 51.88 0 0 0
13/04/2023
51.88
 0 51.88 51.88 51.88 0 0 0
12/04/2023
51.69
 1,200 51.88 51.88 51.69 0 0 0
11/04/2023
51.88
 3,100 51.05 51.97 50.14 1,400 0 0.1
10/04/2023
50.69
 7,100 49.05 52.33 49.05 200 0 0.0
07/04/2023
50.69
 2,002 50.69 50.78 50.69 0 0 0
06/04/2023
50.60
 8,523 47.96 50.60 45.68 400 3,800 -0.2
05/04/2023
50.05
 5,100 48.78 50.05 47.32 100 0 0.0
04/04/2023
51.42
 1,500 51.51 51.51 49.60 100 0 0.0
03/04/2023
49.69
 201 51.78 51.78 49.69 0 0 0
31/03/2023
51.88
 7,900 50.87 51.88 50.14 7,500 0 0.4
30/03/2023
51.78
 3,502 49.05 53.79 48.23 2,300 0 0.1
29/03/2023
49.05
 2,800 48.32 49.05 46.95 1,100 0 0.1
28/03/2023
49.14
 3,100 48.87 49.14 48.05 200 0 0.0
27/03/2023
49.14
 1,800 46.77 49.14 46.59 300 0 0.0
24/03/2023
47.41
 5,503 47.41 49.14 47.41 5,000 0 0.3
23/03/2023
47.59
 4,900 47.32 47.59 47.32 1,900 0 0.1
22/03/2023
47.41
 100 47.41 47.41 47.41 0 0 0
21/03/2023
47.41
 700 47.41 47.41 47.41 0 0 0
20/03/2023
47.50
 200 46.50 47.50 46.50 0 0 0
17/03/2023
47.59
 600 47.59 47.59 47.59 0 0 0
16/03/2023
47.41
 1,700 47.59 47.59 46.68 100 0 0.0
15/03/2023
47.41
 2,700 47.41 47.41 47.41 1,000 0 0.1
14/03/2023
47.41
 500 47.41 47.41 47.41 0 0 0
13/03/2023
47.41
 0 47.41 47.41 47.41 0 0 0
10/03/2023
47.59
 1,700 47.77 47.77 46.86 100 0 0.0
09/03/2023
47.41
 200 47.41 47.41 47.41 0 0 0
08/03/2023
46.59
 500 47.96 47.96 46.59 0 0 0
07/03/2023
46.59
 4,100 47.23 47.23 46.50 0 0 0
06/03/2023
47.41
 3,300 48.59 48.59 47.41 0 0 0
03/03/2023
48.68
 0 48.68 48.68 48.68 0 0 0
02/03/2023
48.68
 100 48.68 48.68 48.68 0 0 0
01/03/2023
48.59
 200 47.13 48.59 47.13 100 0 0.0
28/02/2023
48.78
 0 48.78 48.78 48.78 0 0 0
27/02/2023
48.78
 0 48.78 48.78 48.78 0 0 0
24/02/2023
48.78
 0 48.78 48.78 48.78 0 0 0
23/02/2023
48.78
 400 48.78 48.78 48.78 0 0 0
22/02/2023
49.87
 1,000 48.59 49.87 48.59 100 0 0.0
21/02/2023
48.68
 500 48.68 48.68 48.68 0 0 0
20/02/2023
48.68
 500 48.78 48.78 48.68 100 0 0.0
17/02/2023
47.13
 700 48.87 48.87 46.50 100 0 0.0
16/02/2023
48.96
 2,100 48.14 49.23 45.31 200 0 0.0
15/02/2023
49.23
 700 49.60 49.60 49.14 0 0 0
14/02/2023
49.05
 100 49.05 49.05 49.05 0 0 0
13/02/2023
49.50
 500 48.32 50.05 48.32 200 0 0.0
10/02/2023
50.14
 1,100 50.51 50.51 50.05 0 0 0
09/02/2023
50.51
 504 49.87 50.51 49.87 400 0 0.0
08/02/2023
49.41
 1,700 47.50 49.41 46.50 700 0 0.0
07/02/2023
49.87
 200 49.87 49.87 49.87 0 0 0
06/02/2023
49.96
 500 50.23 50.23 49.23 400 0 0.0
03/02/2023
50.14
 9,500 51.42 51.42 48.32 900 0 0.0
02/02/2023
51.42
 1,400 50.14 51.51 47.41 200 0 0.0
01/02/2023
51.24
 600 52.42 52.42 51.24 100 0 0.0
31/01/2023
53.33
 2,700 48.32 53.33 48.32 1,700 0 0.1
30/01/2023
53.79
 200 53.79 53.79 53.79 0 0 0
27/01/2023
53.70
 3,200 49.78 53.70 49.78 3,200 2,000 0.1
19/01/2023
49.96
 7,200 50.96 53.79 46.13 1,100 4,000 -0.1
18/01/2023
50.78
 500 49.23 50.78 49.23 300 0 0.0
17/01/2023
52.24
 0 52.24 52.24 52.24 0 0 0
16/01/2023
52.24
 0 52.24 52.24 52.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |