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)
13/01/2023
52.24
 0 52.24 52.24 52.24 0 0 0
12/01/2023
52.24
 0 52.24 52.24 52.24 0 0 0
11/01/2023
52.24
 100 52.24 52.24 52.24 100 0 0.0
10/01/2023
52.06
 1,704 52.70 52.70 48.05 100 0 0.0
09/01/2023
53.33
 7,909 53.61 53.61 48.68 200 0 0.0
06/01/2023
53.70
 3,500 49.14 54.15 48.87 100 0 0.0
05/01/2023
53.88
 14,800 53.97 54.52 48.59 13,800 0 0.8
04/01/2023
54.06
 1,800 54.25 54.25 53.88 100 0 0.0
03/01/2023
53.97
 3,000 54.25 54.70 47.68 1,200 0 0.1
30/12/2022
53.43
 2,501 52.79 53.43 52.79 400 0 0.0
29/12/2022
52.88
 12,300 51.05 53.79 49.41 10,700 0 0.6
28/12/2022
50.96
 1,413 50.05 50.96 49.87 1,400 0 0.1
27/12/2022
49.87
 2,401 49.23 49.87 49.23 400 0 0.0
26/12/2022
49.23
 5,200 49.60 49.69 47.59 4,500 0 0.2
23/12/2022
49.60
 1,200 47.41 49.78 47.41 900 0 0.0
22/12/2022
48.05
 3,220 49.14 49.69 48.05 1,200 0 0.1
21/12/2022
50.14
 13,000 47.41 50.14 47.41 9,600 0 0.5
20/12/2022
47.68
 3,400 47.13 47.86 45.77 2,400 0 0.1
19/12/2022
47.23
 500 47.13 47.23 47.13 500 0 0.0
16/12/2022
45.58
 3,100 45.58 47.41 45.58 3,100 0 0.2
15/12/2022
45.58
 4,400 45.22 46.31 45.22 2,600 0 0.1
14/12/2022
45.58
 13,900 47.41 47.41 44.95 12,300 0 0.6
13/12/2022
45.86
 4,600 44.67 49.23 44.67 3,200 0 0.2
12/12/2022
44.76
 0 44.76 44.76 44.76 0 0 0
09/12/2022
44.76
 2,000 44.76 44.76 44.76 0 0 0
08/12/2022
43.76
 3,480 45.04 45.04 43.76 100 0 0.0
07/12/2022
45.40
 500 46.59 46.59 44.22 200 0 0.0
06/12/2022
45.13
 800 46.86 46.86 45.13 100 0 0.0
05/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2022
46.31
 3,800 47.32 47.32 42.58 200 0 0.0
02/12/2022
46.41
 500 46.41 46.41 46.41 100 0 0.0
01/12/2022
46.41
 2,750 47.12 47.12 44.71 200 0 0.0
30/11/2022
46.41
 11,100 46.14 46.41 46.05 10,100 0 0.5
29/11/2022
46.41
 2,500 46.23 46.41 46.14 2,500 0 0.1
28/11/2022
45.60
 100 45.60 45.60 45.60 100 0 0.0
25/11/2022
43.01
 2,200 42.92 46.67 42.92 0 0 0
24/11/2022
46.41
 310 42.20 46.41 42.20 200 0 0.0
23/11/2022
46.49
 120 46.49 46.49 46.49 0 0 0
22/11/2022
49.18
 4,400 46.85 49.62 46.76 4,300 0 0.2
21/11/2022
46.76
 400 41.22 47.03 41.22 300 100 0.0
18/11/2022
43.37
 24,500 44.26 47.12 43.37 19,400 0 1.0
17/11/2022
44.17
 12,100 44.17 44.17 41.13 5,300 0 0.3
16/11/2022
40.41
 19,700 40.24 45.69 40.24 16,500 0 0.8
15/11/2022
44.89
 1 44.89 44.89 44.89 0 0 0
14/11/2022
44.89
 103 44.89 44.89 44.89 100 0 0.0
11/11/2022
41.31
 300 45.15 45.15 41.31 100 0 0.0
10/11/2022
43.90
 6,000 46.05 46.05 43.81 500 0 0.0
09/11/2022
46.85
 4,411 46.85 47.39 44.71 2,100 0 0.1
08/11/2022
46.49
 9,309 47.12 47.12 45.60 7,000 0 0.4
07/11/2022
45.60
 10,600 47.84 47.84 45.60 100 0 0.0
04/11/2022
47.30
 7,400 47.21 47.30 46.49 100 0 0.0
03/11/2022
47.12
 1,200 49.53 49.53 46.94 100 0 0.0
02/11/2022
48.82
 4,300 50.07 50.07 46.49 200 0 0.0
01/11/2022
48.46
 200 48.46 48.46 48.46 0 0 0
31/10/2022
49.98
 100 49.98 49.98 49.98 100 0 0.0
28/10/2022
49.18
 515 49.53 49.53 46.67 0 0 0
27/10/2022
47.84
 6,000 48.10 48.28 46.49 0 0 0
26/10/2022
48.28
 3,000 46.05 49.53 45.60 1,000 0 0.1
25/10/2022
49.18
 200 49.89 49.89 49.18 100 0 0.0
24/10/2022
47.21
 4,000 49.62 49.62 46.49 1,400 0 0.1
21/10/2022
47.57
 1,900 48.10 48.10 47.57 0 0 0
20/10/2022
49.00
 200 50.88 50.88 49.00 100 0 0.0
19/10/2022
49.18
 3,700 50.70 50.70 47.84 800 600 0.0
18/10/2022
49.18
 376 50.97 50.97 49.18 100 0 0.0
17/10/2022
50.34
 3,400 50.88 50.88 47.39 2,400 0 0.1
14/10/2022
50.07
 1,100 50.43 50.43 49.62 1,000 0 0.1
13/10/2022
49.53
 1,500 50.97 50.97 48.28 500 0 0.0
12/10/2022
49.62
 2,900 49.71 49.71 48.10 1,400 0 0.1
11/10/2022
49.89
 8,000 49.62 50.79 46.32 2,700 0 0.2
10/10/2022
49.98
 1,300 50.88 50.88 49.98 0 0 0
07/10/2022
50.16
 1,900 50.97 50.97 47.39 100 0 0.0
06/10/2022
49.18
 3,200 50.07 50.07 49.18 1,000 0 0.1
05/10/2022
50.97
 1,700 49.98 50.97 49.98 400 0 0.0
04/10/2022
48.28
 3,800 50.07 50.52 48.28 0 0 0
03/10/2022
51.05
 800 50.97 51.05 50.61 100 0 0.0
30/09/2022
53.20
 13,000 53.47 53.47 50.52 10,200 0 0.6
29/09/2022
51.41
 5,701 52.75 54.09 51.41 2,800 0 0.2
28/09/2022
53.11
 2,600 53.56 53.56 51.59 500 0 0.0
27/09/2022
53.65
 3,610 54.01 54.01 51.95 1,200 0 0.1
26/09/2022
54.54
 4,800 52.49 54.54 51.86 2,600 0 0.2
23/09/2022
53.65
 6,500 53.02 53.65 52.49 400 0 0.0
22/09/2022
53.02
 0 53.02 53.02 53.02 0 0 0
21/09/2022
53.47
 200 52.49 53.47 52.49 100 0 0.0
20/09/2022
52.84
 6,419 53.65 53.65 52.75 900 0 0.1
19/09/2022
54.54
 100 54.54 54.54 54.54 100 0 0.0
16/09/2022
53.74
 1,200 53.83 53.83 53.74 0 0 0
15/09/2022
55.26
 4,050 53.65 55.44 53.65 1,200 0 0.1
14/09/2022
54.54
 800 53.92 54.54 53.92 300 0 0.0
13/09/2022
54.54
 1,100 54.18 55.26 54.09 500 0 0.0
12/09/2022
54.54
 600 54.54 54.54 54.54 600 0 0.0
09/09/2022
55.70
 4,200 54.63 55.70 54.54 1,100 0 0.1
08/09/2022
54.63
 1,700 54.54 54.63 54.54 0 0 0
07/09/2022
54.09
 2,800 55.79 55.79 54.09 100 0 0.0
06/09/2022
54.72
 3,000 54.54 55.79 54.54 100 0 0.0
05/09/2022
54.72
 800 54.72 55.70 54.72 0 0 0
31/08/2022
55.70
 26,700 54.81 57.94 54.81 14,100 0 0.9
30/08/2022
54.90
 1,300 54.81 54.90 54.54 300 0 0.0
29/08/2022
54.54
 2,300 55.26 55.26 54.09 200 0 0.0
26/08/2022
54.54
 4,400 54.54 54.54 54.18 0 0 0
25/08/2022
54.54
 5,300 54.54 54.54 54.18 100 0 0.0
24/08/2022
54.36
 900 54.63 54.63 54.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |