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)
20/09/2022
53.51
 6,419 54.33 54.33 53.42 900 0 0.1
19/09/2022
55.23
 100 55.23 55.23 55.23 100 0 0.0
16/09/2022
54.42
 1,200 54.51 54.51 54.42 0 0 0
15/09/2022
55.96
 4,050 54.33 56.14 54.33 1,200 0 0.1
14/09/2022
55.23
 800 54.60 55.23 54.60 300 0 0.0
13/09/2022
55.23
 1,100 54.87 55.96 54.78 500 0 0.0
12/09/2022
55.23
 600 55.23 55.23 55.23 600 0 0.0
09/09/2022
56.41
 4,200 55.32 56.41 55.23 1,100 0 0.1
08/09/2022
55.32
 1,700 55.23 55.32 55.23 0 0 0
07/09/2022
54.78
 2,800 56.50 56.50 54.78 100 0 0.0
06/09/2022
55.41
 3,000 55.23 56.50 55.23 100 0 0.0
05/09/2022
55.41
 800 55.41 56.41 55.41 0 0 0
31/08/2022
56.41
 26,700 55.50 58.67 55.50 14,100 0 0.9
30/08/2022
55.59
 1,300 55.50 55.59 55.23 300 0 0.0
29/08/2022
55.23
 2,300 55.96 55.96 54.78 200 0 0.0
26/08/2022
55.23
 4,400 55.23 55.23 54.87 0 0 0
25/08/2022
55.23
 5,300 55.23 55.23 54.87 100 0 0.0
24/08/2022
55.05
 900 55.32 55.32 55.05 0 0 0
23/08/2022
55.05
 5,600 54.60 56.14 54.60 0 0 0
22/08/2022
56.05
 500 54.51 56.05 54.51 100 0 0.0
19/08/2022
56.14
 1,300 55.14 56.14 55.14 1,000 0 0.1
18/08/2022
56.23
 1,500 56.41 56.41 55.05 200 0 0.0
17/08/2022
56.41
 300 55.32 56.41 55.32 100 0 0.0
16/08/2022
56.50
 1,400 56.41 56.59 56.14 100 0 0.0
15/08/2022
56.05
 1,400 54.96 56.59 54.96 600 0 0.0
12/08/2022
56.23
 4,300 54.60 56.23 54.51 100 0 0.0
11/08/2022
55.96
 3,900 54.51 56.05 54.42 200 0 0.0
10/08/2022
54.33
 1,055 54.24 56.32 54.24 100 0 0.0
09/08/2022
56.05
 5,472 54.96 56.05 54.78 100 200 -0.0
08/08/2022
55.23
 3,800 54.87 56.32 54.78 100 0 0.0
05/08/2022
56.68
 100 56.68 56.68 56.68 100 0 0.0
04/08/2022
55.32
 500 55.32 55.32 55.32 0 0 0
03/08/2022
55.14
 6,700 54.87 56.86 54.87 100 0 0.0
02/08/2022
57.04
 1,400 54.87 57.04 54.51 100 0 0.0
01/08/2022
55.50
 1,500 57.77 58.40 55.50 400 0 0.0
29/07/2022
61.57
 20,400 54.33 61.57 54.33 20,000 0 1.3
28/07/2022
55.41
 6,300 55.59 55.59 53.42 2,200 0 0.1
27/07/2022
55.59
 900 54.78 55.68 54.78 100 0 0.0
26/07/2022
55.32
 0 55.32 55.32 55.32 0 0 0
25/07/2022
53.69
 3,600 55.68 55.68 53.51 100 0 0.0
22/07/2022
55.14
 1,710 55.23 55.23 51.25 0 0 0
21/07/2022
56.14
 10 56.14 56.14 56.14 0 0 0
20/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/07/2022
56.14
 100 56.14 56.14 56.14 100 0 0.0
19/07/2022
54.60
 100 54.60 54.60 54.60 100 0 0.0
18/07/2022
54.69
 2,951 55.22 55.22 52.21 200 0 0.0
15/07/2022
52.65
 9,100 53.80 53.80 52.65 100 0 0.0
14/07/2022
52.57
 3,400 54.78 54.78 52.57 100 0 0.0
13/07/2022
52.39
 1,100 55.22 55.22 52.39 100 0 0.0
12/07/2022
53.89
 1,900 51.68 53.89 51.33 100 0 0.0
11/07/2022
54.78
 20 54.78 54.78 54.78 0 0 0
08/07/2022
54.78
 100 54.78 54.78 54.78 100 0 0.0
07/07/2022
52.57
 100 52.57 52.57 52.57 0 0 0
06/07/2022
53.89
 4,578 53.89 53.89 53.89 0 0 0
05/07/2022
53.98
 2,120 53.98 53.98 53.98 0 0 0
04/07/2022
55.04
 140 55.04 55.04 55.04 100 0 0.0
01/07/2022
54.16
 7,300 55.13 55.13 53.01 200 0 0.0
30/06/2022
55.66
 9,220 53.80 55.66 52.57 3,000 0 0.2
29/06/2022
53.89
 13,100 53.89 54.25 52.12 600 0 0.0
28/06/2022
53.89
 6,000 51.33 53.89 51.15 100 0 0.0
27/06/2022
54.69
 2,100 52.92 56.54 52.92 2,100 0 0.1
24/06/2022
53.01
 300 53.36 53.36 52.92 100 0 0.0
23/06/2022
51.95
 4,600 54.60 54.60 50.36 200 0 0.0
22/06/2022
50.62
 11,100 54.78 54.78 50.36 900 0 0.1
21/06/2022
51.95
 7,300 50.80 51.95 50.00 300 0 0.0
20/06/2022
52.12
 1,800 54.25 54.25 51.15 100 0 0.0
17/06/2022
52.57
 12,600 54.33 54.33 51.33 100 0 0.0
16/06/2022
54.16
 9,200 54.78 55.66 52.92 800 0 0.0
15/06/2022
53.89
 2,128 55.57 55.57 52.30 400 0 0.0
14/06/2022
54.16
 1,600 54.60 54.60 51.68 100 0 0.0
13/06/2022
54.60
 18,506 54.78 55.57 52.12 100 4,000 -0.2
10/06/2022
55.04
 11,600 54.69 55.13 54.33 300 2,000 -0.1
09/06/2022
55.13
 6,900 53.89 56.01 53.89 100 5,000 -0.3
08/06/2022
56.01
 11,800 55.39 56.19 54.33 4,400 6,000 -0.1
07/06/2022
55.39
 9,306 53.89 55.39 53.01 2,000 0 0.1
06/06/2022
54.78
 11,800 55.66 55.66 54.78 5,000 0 0.3
03/06/2022
55.66
 2,000 54.07 56.45 54.07 1,100 0 0.1
02/06/2022
56.72
 10,600 58.04 58.04 54.78 500 0 0.0
01/06/2022
58.04
 17,490 56.98 59.10 55.66 7,000 0 0.5
31/05/2022
57.96
 15,910 52.83 58.31 52.83 3,700 0 0.2
30/05/2022
52.12
 11,700 51.95 52.12 50.80 200 0 0.0
27/05/2022
51.15
 9,500 50.36 51.15 50.36 0 0 0
26/05/2022
50.36
 13,900 50.80 50.80 49.92 100 0 0.0
25/05/2022
48.77
 9,900 50.80 50.80 48.77 200 0 0.0
24/05/2022
50.36
 6,400 51.24 51.24 49.03 300 0 0.0
23/05/2022
49.92
 3,702 50.71 50.71 48.94 100 0 0.0
20/05/2022
50.53
 2,600 52.12 52.12 50.53 100 0 0.0
19/05/2022
50.80
 8,500 50.36 50.80 50.36 0 0 0
18/05/2022
50.80
 1,300 52.12 52.12 50.62 100 0 0.0
17/05/2022
51.86
 7,400 50.71 51.86 50.36 600 0 0.0
16/05/2022
50.36
 4,600 50.36 50.89 50.36 100 0 0.0
13/05/2022
50.09
 900 51.68 51.68 50.09 100 0 0.0
12/05/2022
51.15
 14,200 50.45 51.15 50.36 100 0 0.0
11/05/2022
52.83
 1,900 53.01 53.01 51.24 700 0 0.0
10/05/2022
51.95
 10,200 51.24 51.95 49.12 300 0 0.0
09/05/2022
50.27
 18,200 52.57 54.25 50.27 200 0 0.0
06/05/2022
53.45
 8,143 53.89 53.89 52.57 300 0 0.0
05/05/2022
52.30
 5,800 55.31 55.66 52.30 100 0 0.0
04/05/2022
55.92
 6,800 57.34 57.43 54.33 200 0 0.0
29/04/2022
61.14
 33,000 53.45 61.14 52.30 16,300 0 1.0
28/04/2022
53.36
 5,201 53.45 53.89 53.01 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |