CTCP Sơn Hải Phòng (hpp)

84
0
(0%)
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)
23/08/2022
54.36
 5,600 53.92 55.44 53.92 0 0 0
22/08/2022
55.35
 500 53.83 55.35 53.83 100 0 0.0
19/08/2022
55.44
 1,300 54.45 55.44 54.45 1,000 0 0.1
18/08/2022
55.53
 1,500 55.70 55.70 54.36 200 0 0.0
17/08/2022
55.70
 300 54.63 55.70 54.63 100 0 0.0
16/08/2022
55.79
 1,400 55.70 55.88 55.44 100 0 0.0
15/08/2022
55.35
 1,400 54.27 55.88 54.27 600 0 0.0
12/08/2022
55.53
 4,300 53.92 55.53 53.83 100 0 0.0
11/08/2022
55.26
 3,900 53.83 55.35 53.74 200 0 0.0
10/08/2022
53.65
 1,055 53.56 55.61 53.56 100 0 0.0
09/08/2022
55.35
 5,472 54.27 55.35 54.09 100 200 -0.0
08/08/2022
54.54
 3,800 54.18 55.61 54.09 100 0 0.0
05/08/2022
55.97
 100 55.97 55.97 55.97 100 0 0.0
04/08/2022
54.63
 500 54.63 54.63 54.63 0 0 0
03/08/2022
54.45
 6,700 54.18 56.15 54.18 100 0 0.0
02/08/2022
56.33
 1,400 54.18 56.33 53.83 100 0 0.0
01/08/2022
54.81
 1,500 57.05 57.67 54.81 400 0 0.0
29/07/2022
60.80
 20,400 53.65 60.80 53.65 20,000 0 1.3
28/07/2022
54.72
 6,300 54.90 54.90 52.75 2,200 0 0.1
27/07/2022
54.90
 900 54.09 54.99 54.09 100 0 0.0
26/07/2022
54.63
 0 54.63 54.63 54.63 0 0 0
25/07/2022
53.02
 3,600 54.99 54.99 52.84 100 0 0.0
22/07/2022
54.45
 1,710 54.54 54.54 50.61 0 0 0
21/07/2022
55.44
 10 55.44 55.44 55.44 0 0 0
20/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
20/07/2022
55.44
 100 55.44 55.44 55.44 100 0 0.0
19/07/2022
53.92
 100 53.92 53.92 53.92 100 0 0.0
18/07/2022
54.00
 2,951 54.53 54.53 51.56 200 0 0.0
15/07/2022
52.00
 9,100 53.13 53.13 52.00 100 0 0.0
14/07/2022
51.91
 3,400 54.09 54.09 51.91 100 0 0.0
13/07/2022
51.73
 1,100 54.53 54.53 51.73 100 0 0.0
12/07/2022
53.22
 1,900 51.04 53.22 50.69 100 0 0.0
11/07/2022
54.09
 20 54.09 54.09 54.09 0 0 0
08/07/2022
54.09
 100 54.09 54.09 54.09 100 0 0.0
07/07/2022
51.91
 100 51.91 51.91 51.91 0 0 0
06/07/2022
53.22
 4,578 53.22 53.22 53.22 0 0 0
05/07/2022
53.31
 2,120 53.31 53.31 53.31 0 0 0
04/07/2022
54.35
 140 54.35 54.35 54.35 100 0 0.0
01/07/2022
53.48
 7,300 54.44 54.44 52.35 200 0 0.0
30/06/2022
54.96
 9,220 53.13 54.96 51.91 3,000 0 0.2
29/06/2022
53.22
 13,100 53.22 53.57 51.47 600 0 0.0
28/06/2022
53.22
 6,000 50.69 53.22 50.51 100 0 0.0
27/06/2022
54.00
 2,100 52.26 55.84 52.26 2,100 0 0.1
24/06/2022
52.35
 300 52.69 52.69 52.26 100 0 0.0
23/06/2022
51.30
 4,600 53.92 53.92 49.73 200 0 0.0
22/06/2022
49.99
 11,100 54.09 54.09 49.73 900 0 0.1
21/06/2022
51.30
 7,300 50.16 51.30 49.38 300 0 0.0
20/06/2022
51.47
 1,800 53.57 53.57 50.51 100 0 0.0
17/06/2022
51.91
 12,600 53.65 53.65 50.69 100 0 0.0
16/06/2022
53.48
 9,200 54.09 54.96 52.26 800 0 0.0
15/06/2022
53.22
 2,128 54.88 54.88 51.65 400 0 0.0
14/06/2022
53.48
 1,600 53.92 53.92 51.04 100 0 0.0
13/06/2022
53.92
 18,506 54.09 54.88 51.47 100 4,000 -0.2
10/06/2022
54.35
 11,600 54.00 54.44 53.65 300 2,000 -0.1
09/06/2022
54.44
 6,900 53.22 55.31 53.22 100 5,000 -0.3
08/06/2022
55.31
 11,800 54.70 55.49 53.65 4,400 6,000 -0.1
07/06/2022
54.70
 9,306 53.22 54.70 52.35 2,000 0 0.1
06/06/2022
54.09
 11,800 54.96 54.96 54.09 5,000 0 0.3
03/06/2022
54.96
 2,000 53.39 55.75 53.39 1,100 0 0.1
02/06/2022
56.01
 10,600 57.32 57.32 54.09 500 0 0.0
01/06/2022
57.32
 17,490 56.27 58.37 54.96 7,000 0 0.5
31/05/2022
57.23
 15,910 52.17 57.58 52.17 3,700 0 0.2
30/05/2022
51.47
 11,700 51.30 51.47 50.16 200 0 0.0
27/05/2022
50.51
 9,500 49.73 50.51 49.73 0 0 0
26/05/2022
49.73
 13,900 50.16 50.16 49.29 100 0 0.0
25/05/2022
48.16
 9,900 50.16 50.16 48.16 200 0 0.0
24/05/2022
49.73
 6,400 50.60 50.60 48.42 300 0 0.0
23/05/2022
49.29
 3,702 50.08 50.08 48.33 100 0 0.0
20/05/2022
49.90
 2,600 51.47 51.47 49.90 100 0 0.0
19/05/2022
50.16
 8,500 49.73 50.16 49.73 0 0 0
18/05/2022
50.16
 1,300 51.47 51.47 49.99 100 0 0.0
17/05/2022
51.21
 7,400 50.08 51.21 49.73 600 0 0.0
16/05/2022
49.73
 4,600 49.73 50.25 49.73 100 0 0.0
13/05/2022
49.47
 900 51.04 51.04 49.47 100 0 0.0
12/05/2022
50.51
 14,200 49.82 50.51 49.73 100 0 0.0
11/05/2022
52.17
 1,900 52.35 52.35 50.60 700 0 0.0
10/05/2022
51.30
 10,200 50.60 51.30 48.51 300 0 0.0
09/05/2022
49.64
 18,200 51.91 53.57 49.64 200 0 0.0
06/05/2022
52.78
 8,143 53.22 53.22 51.91 300 0 0.0
05/05/2022
51.65
 5,800 54.61 54.96 51.65 100 0 0.0
04/05/2022
55.22
 6,800 56.62 56.71 53.65 200 0 0.0
29/04/2022
60.37
 33,000 52.78 60.37 51.65 16,300 0 1.0
28/04/2022
52.69
 5,201 52.78 53.22 52.35 200 0 0.0
27/04/2022
52.78
 55,500 54.00 54.00 50.34 22,800 0 1.3
26/04/2022
50.60
 30,910 52.35 52.43 47.98 100 0 0.0
25/04/2022
54.26
 10,500 56.27 56.27 52.35 500 0 0.0
22/04/2022
54.79
 34,500 54.09 55.66 52.35 500 0 0.0
21/04/2022
54.18
 23,200 52.96 56.62 52.78 300 0 0.0
20/04/2022
57.14
 29,800 59.24 59.24 54.96 5,100 0 0.3
19/04/2022
57.32
 13,400 56.79 57.75 56.79 0 0 0
18/04/2022
58.02
 10,300 59.41 59.41 56.71 0 0 0
15/04/2022
58.19
 32,700 58.19 59.32 58.10 0 0 0
14/04/2022
58.19
 13,900 58.37 58.37 57.14 500 0 0.0
13/04/2022
57.67
 21,400 58.63 58.98 57.58 100 0 0.0
12/04/2022
59.06
 35,300 59.59 59.76 57.58 600 0 0.0
08/04/2022
60.02
 25,631 60.81 60.81 58.54 4,100 0 0.3
07/04/2022
58.89
 61,000 60.20 60.20 58.37 200 0 0.0
06/04/2022
59.94
 29,462 60.46 60.46 59.41 100 0 0.0
05/04/2022
60.20
 19,210 60.20 60.20 59.67 600 0 0.0
04/04/2022
60.20
 34,400 61.51 61.51 59.76 20,100 0 1.4
01/04/2022
60.55
 27,405 59.67 60.90 59.41 6,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |