CTCP Sơn Hải Phòng (hpp)

83.90
-0.10
(-0.12%)
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)
31/03/2022
60.20
 158,100 59.50 61.07 59.24 96,700 100 6.6
30/03/2022
60.11
 32,400 59.76 60.90 59.32 1,800 100 0.1
29/03/2022
59.76
 66,910 60.63 61.07 58.80 0 0 0
28/03/2022
59.94
 34,000 61.33 61.33 59.50 0 0 0
25/03/2022
61.85
 106,900 61.59 63.43 59.50 100 57,700 -4.1
24/03/2022
63.60
 43,000 61.68 64.47 61.07 1,100 1,000 0.0
23/03/2022
61.85
 87,000 62.81 62.81 61.07 0 0 0
22/03/2022
62.81
 192,401 66.83 66.83 62.38 0 0 0
21/03/2022
67.61
 48,110 68.66 68.66 66.74 200 27,000 -2.1
18/03/2022
67.61
 13,700 68.05 68.75 67.18 500 7,800 -0.6
17/03/2022
68.49
 44,697 68.83 68.92 67.18 6,500 24,800 -1.4
16/03/2022
67.18
 17,300 68.05 68.92 66.74 2,300 0 0.2
15/03/2022
66.30
 21,200 69.71 69.71 62.81 300 0 0.0
14/03/2022
66.92
 31,178 68.83 69.79 66.30 2,100 0 0.2
11/03/2022
69.62
 59,810 71.54 71.98 67.61 4,400 18,300 -1.1
10/03/2022
69.79
 42,900 70.67 71.54 69.45 2,600 10,000 -0.6
09/03/2022
69.79
 58,500 70.40 72.41 69.36 1,000 4,500 -0.3
08/03/2022
70.58
 130,960 69.27 71.10 67.18 6,500 35,800 -2.4
07/03/2022
67.18
 223,309 62.38 71.54 62.38 6,400 72,000 -5.0
04/03/2022
62.81
 19,700 61.07 63.25 60.98 0 2,700 -0.2
03/03/2022
60.20
 6,100 60.20 60.98 60.02 100 0 0.0
02/03/2022
60.81
 3,100 61.51 61.51 59.85 200 0 0.0
01/03/2022
61.07
 10,300 61.94 61.94 59.76 500 0 0.0
28/02/2022
61.33
 6,329 59.59 61.42 59.59 700 0 0.0
25/02/2022
61.51
 5,700 61.33 61.51 59.59 300 0 0.0
24/02/2022
61.07
 12,100 61.51 61.51 59.76 600 0 0.0
23/02/2022
60.98
 5,700 60.20 60.98 60.02 100 0 0.0
22/02/2022
61.42
 6,100 60.63 61.42 60.20 400 0 0.0
21/02/2022
61.07
 17,700 61.51 61.85 60.46 100 5,100 -0.4
18/02/2022
61.07
 8,700 61.07 61.07 61.07 0 0 0
17/02/2022
61.07
 7,103 62.73 62.73 61.07 100 0 0.0
16/02/2022
61.07
 13,235 61.07 61.68 60.46 100 4,100 -0.3
15/02/2022
61.85
 14,445 63.51 63.51 60.98 100 0 0.0
14/02/2022
60.63
 4,431 61.07 62.38 60.63 0 1,200 -0.1
11/02/2022
61.07
 1,800 61.07 61.33 61.07 100 0 0.0
10/02/2022
61.07
 6,808 62.38 62.38 61.07 200 0 0.0
09/02/2022
61.07
 2,848 61.51 61.51 61.07 0 0 0
08/02/2022
62.38
 1,100 61.68 62.38 61.07 200 0 0.0
07/02/2022
63.08
 1,010 63.60 63.60 61.24 200 200 0.0
28/01/2022
65.26
 3,900 61.07 65.26 61.07 3,900 0 0.3
27/01/2022
61.59
 820 61.07 61.59 60.72 200 0 0.0
26/01/2022
60.90
 5,157 61.07 63.51 60.20 800 0 0.1
25/01/2022
61.07
 600 61.07 61.07 61.07 100 0 0.0
24/01/2022
61.07
 2,300 61.94 61.94 59.85 400 0 0.0
21/01/2022
61.51
 3,401 60.20 63.08 60.20 600 0 0.0
20/01/2022
61.07
 801 60.20 61.51 57.67 400 0 0.0
19/01/2022
60.20
 1,700 60.20 60.20 58.80 200 0 0.0
18/01/2022
60.90
 5,800 60.28 60.98 52.96 600 0 0.0
17/01/2022
60.20
 10,300 61.94 61.94 60.20 6,100 0 0.4
14/01/2022
61.85
 4,200 60.46 61.94 60.46 0 0 0
13/01/2022
60.20
 6,500 61.07 61.51 60.20 1,500 0 0.1
12/01/2022
61.51
 2,300 62.47 62.47 61.51 100 0 0.0
11/01/2022
61.51
 8,900 60.28 62.38 60.20 2,300 0 0.2
10/01/2022
61.94
 13,200 63.51 63.51 61.07 200 0 0.0
07/01/2022
62.81
 9,300 64.30 64.30 61.33 100 0 0.0
06/01/2022
62.29
 14,400 64.12 69.71 62.29 0 4,200 -0.3
05/01/2022
62.81
 45,045 61.94 62.81 61.51 0 3,900 -0.3
04/01/2022
62.20
 7,500 61.94 62.81 61.94 0 0 0
31/12/2021
63.69
 13,800 62.64 63.69 61.07 11,800 0 0.8
30/12/2021
61.85
 2,700 62.81 62.81 60.81 700 0 0.1
29/12/2021
61.94
 6,900 61.07 65.87 60.81 2,900 1,800 0.1
28/12/2021
60.98
 7,220 61.07 61.94 60.98 300 0 0.0
27/12/2021
61.07
 7,200 61.94 61.94 60.11 200 0 0.0
24/12/2021
61.07
 2,100 61.07 61.77 61.07 100 0 0.0
23/12/2021
61.77
 10,300 61.07 61.77 59.76 5,900 0 0.4
22/12/2021
61.07
 2,700 62.12 62.12 61.07 300 0 0.0
21/12/2021
61.94
 1,650 61.51 62.38 61.51 200 0 0.0
20/12/2021
62.20
 8,100 62.81 62.81 61.33 200 0 0.0
17/12/2021
62.73
 12,000 61.07 62.73 61.07 0 0 0
16/12/2021
62.64
 4,700 62.73 63.16 62.20 100 0 0.0
15/12/2021
63.60
 6,896 63.25 66.04 61.94 900 2,000 -0.1
14/12/2021
62.12
 4,200 61.94 63.25 61.94 600 100 0.0
13/12/2021
62.29
 78,500 61.94 62.64 52.69 26,100 20,000 0.4
10/12/2021
62.38
 1,500 63.25 63.25 61.07 200 0 0.0
09/12/2021
62.81
 8,300 63.25 63.25 61.16 100 0 0.0
08/12/2021
63.25
 3,800 62.81 63.69 61.94 200 0 0.0
07/12/2021
63.60
 7,200 62.73 63.69 61.16 200 0 0.0
06/12/2021
63.60
 20,600 64.91 66.30 61.07 300 0 0.0
03/12/2021
63.86
 2,900 66.22 66.22 63.69 100 0 0.0
02/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2021
64.21
 5,700 64.82 65.43 64.12 100 0 0.0
01/12/2021
64.56
 2,300 66.78 66.78 63.53 100 0 0.0
30/11/2021
64.65
 31,000 64.99 68.24 64.13 10,100 8,000 0.2
29/11/2021
64.13
 3,500 64.30 64.30 62.94 200 0 0.0
26/11/2021
64.56
 10,400 65.84 65.84 63.45 300 0 0.0
25/11/2021
64.90
 55,337 65.59 65.59 64.30 200 0 0.0
24/11/2021
64.13
 5,800 65.84 65.84 64.13 200 0 0.0
23/11/2021
64.99
 9,700 65.84 66.01 63.28 5,100 4,200 0.1
22/11/2021
64.05
 8,800 64.99 64.99 63.28 0 0 0
19/11/2021
64.99
 7,701 66.61 66.61 64.56 100 0 0.0
18/11/2021
65.41
 14,000 65.84 67.38 64.99 0 0 0
17/11/2021
66.53
 4,300 67.47 67.47 66.53 300 0 0.0
16/11/2021
67.12
 9,200 68.24 68.24 64.47 100 0 0.0
15/11/2021
67.55
 20,300 68.75 68.75 67.12 300 0 0.0
12/11/2021
68.84
 21,800 67.55 69.18 67.55 0 5,000 -0.4
11/11/2021
69.69
 29,000 69.26 71.40 67.55 6,000 4,500 0.1
10/11/2021
69.18
 29,723 67.38 72.60 67.38 10,400 10,100 0.0
09/11/2021
68.41
 58,600 65.84 69.60 65.59 7,100 6,000 0.1
08/11/2021
65.67
 19,300 66.27 66.27 65.24 100 0 0.0
05/11/2021
65.84
 4,318 65.93 65.93 64.56 100 0 0.0
04/11/2021
64.99
 10,400 64.99 65.33 63.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |