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)
27/04/2022
53.45
 55,500 54.69 54.69 50.98 22,800 0 1.3
26/04/2022
51.24
 30,910 53.01 53.10 48.59 100 0 0.0
25/04/2022
54.95
 10,500 56.98 56.98 53.01 500 0 0.0
22/04/2022
55.48
 34,500 54.78 56.37 53.01 500 0 0.0
21/04/2022
54.86
 23,200 53.63 57.34 53.45 300 0 0.0
20/04/2022
57.87
 29,800 59.99 59.99 55.66 5,100 0 0.3
19/04/2022
58.04
 13,400 57.51 58.49 57.51 0 0 0
18/04/2022
58.75
 10,300 60.16 60.16 57.43 0 0 0
15/04/2022
58.93
 32,700 58.93 60.08 58.84 0 0 0
14/04/2022
58.93
 13,900 59.10 59.10 57.87 500 0 0.0
13/04/2022
58.40
 21,400 59.37 59.72 58.31 100 0 0.0
12/04/2022
59.81
 35,300 60.34 60.52 58.31 600 0 0.0
08/04/2022
60.78
 25,631 61.58 61.58 59.28 4,100 0 0.3
07/04/2022
59.63
 61,000 60.96 60.96 59.10 200 0 0.0
06/04/2022
60.69
 29,462 61.22 61.22 60.16 100 0 0.0
05/04/2022
60.96
 19,210 60.96 60.96 60.43 600 0 0.0
04/04/2022
60.96
 34,400 62.28 62.28 60.52 20,100 0 1.4
01/04/2022
61.31
 27,405 60.43 61.67 60.16 6,500 0 0.4
31/03/2022
60.96
 158,100 60.25 61.84 59.99 96,700 100 6.6
30/03/2022
60.87
 32,400 60.52 61.67 60.08 1,800 100 0.1
29/03/2022
60.52
 66,910 61.40 61.84 59.55 0 0 0
28/03/2022
60.69
 34,000 62.11 62.11 60.25 0 0 0
25/03/2022
62.64
 106,900 62.37 64.23 60.25 100 57,700 -4.1
24/03/2022
64.40
 43,000 62.46 65.29 61.84 1,100 1,000 0.0
23/03/2022
62.64
 87,000 63.61 63.61 61.84 0 0 0
22/03/2022
63.61
 192,401 67.67 67.67 63.17 0 0 0
21/03/2022
68.47
 48,110 69.53 69.53 67.59 200 27,000 -2.1
18/03/2022
68.47
 13,700 68.91 69.62 68.03 500 7,800 -0.6
17/03/2022
69.35
 44,697 69.71 69.79 68.03 6,500 24,800 -1.4
16/03/2022
68.03
 17,300 68.91 69.79 67.59 2,300 0 0.2
15/03/2022
67.14
 21,200 70.59 70.59 63.61 300 0 0.0
14/03/2022
67.76
 31,178 69.71 70.68 67.14 2,100 0 0.2
11/03/2022
70.50
 59,810 72.44 72.89 68.47 4,400 18,300 -1.1
10/03/2022
70.68
 42,900 71.56 72.44 70.32 2,600 10,000 -0.6
09/03/2022
70.68
 58,500 71.30 73.33 70.24 1,000 4,500 -0.3
08/03/2022
71.47
 130,960 70.15 72.00 68.03 6,500 35,800 -2.4
07/03/2022
68.03
 223,309 63.17 72.44 63.17 6,400 72,000 -5.0
04/03/2022
63.61
 19,700 61.84 64.05 61.75 0 2,700 -0.2
03/03/2022
60.96
 6,100 60.96 61.75 60.78 100 0 0.0
02/03/2022
61.58
 3,100 62.28 62.28 60.61 200 0 0.0
01/03/2022
61.84
 10,300 62.73 62.73 60.52 500 0 0.0
28/02/2022
62.11
 6,329 60.34 62.20 60.34 700 0 0.0
25/02/2022
62.28
 5,700 62.11 62.28 60.34 300 0 0.0
24/02/2022
61.84
 12,100 62.28 62.28 60.52 600 0 0.0
23/02/2022
61.75
 5,700 60.96 61.75 60.78 100 0 0.0
22/02/2022
62.20
 6,100 61.40 62.20 60.96 400 0 0.0
21/02/2022
61.84
 17,700 62.28 62.64 61.22 100 5,100 -0.4
18/02/2022
61.84
 8,700 61.84 61.84 61.84 0 0 0
17/02/2022
61.84
 7,103 63.52 63.52 61.84 100 0 0.0
16/02/2022
61.84
 13,235 61.84 62.46 61.22 100 4,100 -0.3
15/02/2022
62.64
 14,445 64.32 64.32 61.75 100 0 0.0
14/02/2022
61.40
 4,431 61.84 63.17 61.40 0 1,200 -0.1
11/02/2022
61.84
 1,800 61.84 62.11 61.84 100 0 0.0
10/02/2022
61.84
 6,808 63.17 63.17 61.84 200 0 0.0
09/02/2022
61.84
 2,848 62.28 62.28 61.84 0 0 0
08/02/2022
63.17
 1,100 62.46 63.17 61.84 200 0 0.0
07/02/2022
63.87
 1,010 64.40 64.40 62.02 200 200 0.0
28/01/2022
66.08
 3,900 61.84 66.08 61.84 3,900 0 0.3
27/01/2022
62.37
 820 61.84 62.37 61.49 200 0 0.0
26/01/2022
61.67
 5,157 61.84 64.32 60.96 800 0 0.1
25/01/2022
61.84
 600 61.84 61.84 61.84 100 0 0.0
24/01/2022
61.84
 2,300 62.73 62.73 60.61 400 0 0.0
21/01/2022
62.28
 3,401 60.96 63.87 60.96 600 0 0.0
20/01/2022
61.84
 801 60.96 62.28 58.40 400 0 0.0
19/01/2022
60.96
 1,700 60.96 60.96 59.55 200 0 0.0
18/01/2022
61.67
 5,800 61.05 61.75 53.63 600 0 0.0
17/01/2022
60.96
 10,300 62.73 62.73 60.96 6,100 0 0.4
14/01/2022
62.64
 4,200 61.22 62.73 61.22 0 0 0
13/01/2022
60.96
 6,500 61.84 62.28 60.96 1,500 0 0.1
12/01/2022
62.28
 2,300 63.26 63.26 62.28 100 0 0.0
11/01/2022
62.28
 8,900 61.05 63.17 60.96 2,300 0 0.2
10/01/2022
62.73
 13,200 64.32 64.32 61.84 200 0 0.0
07/01/2022
63.61
 9,300 65.11 65.11 62.11 100 0 0.0
06/01/2022
63.08
 14,400 64.94 70.59 63.08 0 4,200 -0.3
05/01/2022
63.61
 45,045 62.73 63.61 62.28 0 3,900 -0.3
04/01/2022
62.99
 7,500 62.73 63.61 62.73 0 0 0
31/12/2021
64.49
 13,800 63.43 64.49 61.84 11,800 0 0.8
30/12/2021
62.64
 2,700 63.61 63.61 61.58 700 0 0.1
29/12/2021
62.73
 6,900 61.84 66.70 61.58 2,900 1,800 0.1
28/12/2021
61.75
 7,220 61.84 62.73 61.75 300 0 0.0
27/12/2021
61.84
 7,200 62.73 62.73 60.87 200 0 0.0
24/12/2021
61.84
 2,100 61.84 62.55 61.84 100 0 0.0
23/12/2021
62.55
 10,300 61.84 62.55 60.52 5,900 0 0.4
22/12/2021
61.84
 2,700 62.90 62.90 61.84 300 0 0.0
21/12/2021
62.73
 1,650 62.28 63.17 62.28 200 0 0.0
20/12/2021
62.99
 8,100 63.61 63.61 62.11 200 0 0.0
17/12/2021
63.52
 12,000 61.84 63.52 61.84 0 0 0
16/12/2021
63.43
 4,700 63.52 63.96 62.99 100 0 0.0
15/12/2021
64.40
 6,896 64.05 66.88 62.73 900 2,000 -0.1
14/12/2021
62.90
 4,200 62.73 64.05 62.73 600 100 0.0
13/12/2021
63.08
 78,500 62.73 63.43 53.36 26,100 20,000 0.4
10/12/2021
63.17
 1,500 64.05 64.05 61.84 200 0 0.0
09/12/2021
63.61
 8,300 64.05 64.05 61.93 100 0 0.0
08/12/2021
64.05
 3,800 63.61 64.49 62.73 200 0 0.0
07/12/2021
64.40
 7,200 63.52 64.49 61.93 200 0 0.0
06/12/2021
64.40
 20,600 65.73 67.14 61.84 300 0 0.0
03/12/2021
64.67
 2,900 67.06 67.06 64.49 100 0 0.0
02/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2021
65.02
 5,700 65.64 66.26 64.94 100 0 0.0
01/12/2021
65.38
 2,300 67.63 67.63 64.34 100 0 0.0
30/11/2021
65.46
 31,000 65.81 69.10 64.94 10,100 8,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |