CTCP Sơn Hải Phòng (hpp)

73
-0.80
(-1.08%)
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
(2024-08-19) 		1 1.39% 54,700 16,300 1.2
71.20
80
73
2 tháng
(2024-07-18) 		0.20 0.27% 144,600 47,800 3.5
70
80
73
3 tháng
(2024-06-18) 		3.10 4.44% 278,100 36,200 2.8
66.01
80
73
6 tháng
(2024-03-20) 		12.73 21.12% 486,003 113,000 8.2
60.27
80
73
12 tháng
(2023-09-22) 		14.75 25.31% 731,134 110,500 8.2
54.72
80
73
24 tháng
(2022-09-27) 		18.67 34.37% 1,437,285 343,200 20.7
40.93
80
73
36 tháng
(2021-10-04) 		4.42 6.44% 5,427,926 402,200 22.5
40.93
80
73
60 tháng
(2019-10-14) 		48.32 195.83% 9,090,025 1,005,806 63.8
21.97
80
73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
73
 1,400 71.90 73 71.80 100 0 0.0
13/09/2024
73.80
 0 73.80 73.80 73.80 0 0 0
12/09/2024
73.80
 4,100 73.80 73.80 73.70 1,100 0 0.1
11/09/2024
72.90
 3,400 76.50 76.50 72 200 0 0.0
10/09/2024
75
 7,300 72.50 77 72 5,100 0 0.4
09/09/2024
77.20
 0 77.20 77.20 77.20 0 0 0
06/09/2024
74.50
 2,300 75 78 74.50 2,000 0 0.2
05/09/2024
80
 2,100 71.90 80 71.90 2,100 0 0.2
04/09/2024
71.90
 4,500 71.90 71.90 71.90 0 0 0
30/08/2024
74.10
 3,200 72.40 78 72.40 3,000 0 0.2
29/08/2024
72.30
 2,500 72.40 72.40 71.90 1,300 0 0.1
28/08/2024
72.40
 500 72 72.40 72 400 0 0.0
27/08/2024
72.30
 5,400 71.70 72.30 70.50 200 400 -0.0
26/08/2024
71.90
 4,600 72.50 72.50 70 300 1,700 -0.1
23/08/2024
72.50
 2,300 71.40 72.50 71.40 1,200 0 0.1
22/08/2024
71.30
 2,400 71.50 71.50 70 1,000 0 0.1
21/08/2024
71.20
 3,100 72 72 70 200 0 0.0
20/08/2024
71.90
 4,700 72.50 72.50 69 200 0 0.0
19/08/2024
72
 900 70.30 72 70.30 0 0 0
16/08/2024
72.90
 4,100 71 72.90 71 2,000 0 0.1
15/08/2024
71.60
 5,500 72 81 71 3,100 0 0.2
14/08/2024
71.40
 800 71.90 71.90 71.40 300 0 0.0
13/08/2024
72
 2,700 71 72 71 0 0 0
12/08/2024
72.20
 1,500 72.70 72.70 70.50 1,000 0 0.1
09/08/2024
74.60
 7,300 70.50 74.60 70 7,100 100 0.5
08/08/2024
70
 2,200 70.90 70.90 70 500 0 0.0
07/08/2024
70
 1,400 69 70 69 100 0 0.0
06/08/2024
70
 9,300 70 70 69 1,600 0 0.1
05/08/2024
70
 1,700 71.60 71.60 70 100 0 0.0
02/08/2024
70.50
 17,700 70.20 72 70 3,100 0 0.2
01/08/2024
72.70
 2,200 71 72.70 70 100 0 0.0
31/07/2024
73
 8,300 72 74 71.50 8,000 0 0.6
30/07/2024
71.80
 2,400 71 71.80 70.20 1,700 0 0.1
29/07/2024
71.50
 300 71.90 71.90 71.50 100 0 0.0
26/07/2024
72
 9,400 70.80 72 70 1,500 0 0.1
25/07/2024
71.50
 700 72.90 72.90 71.50 0 0 0
24/07/2024
71.30
 7,900 72.30 72.30 70 200 0 0.0
23/07/2024
71.10
 300 71.10 71.50 71.10 100 0 0.0
22/07/2024
71.70
 2,100 73.30 73.50 70.10 500 0 0.0
19/07/2024
71.70
 2,100 73 73.50 70.80 500 0 0.0
18/07/2024
72.80
 0 72.80 72.80 72.80 0 0 0
17/07/2024
72.80
 100 72.80 72.80 72.80 100 100 0
16/07/2024
71.20
 1,300 71.80 71.80 71.20 0 0 0
15/07/2024
71.90
 1,500 71 71.90 70.70 100 0 0.0
12/07/2024
71.90
 0 71.90 71.90 71.90 0 0 0
11/07/2024
72.40
 4,000 72.50 72.90 71.10 500 3,100 -0.2
10/07/2024
73
 11,400 72.20 75 71.20 5,100 900 0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2024
72
 2,700 72 73 70 1,100 1,200 -0.0
08/07/2024
69.80
 18,300 69.99 70.19 69.22 700 2,300 -0.1
05/07/2024
69.99
 15,700 69.99 70.97 68.05 7,300 5,700 0.1
04/07/2024
69.41
 1,300 68.54 69.70 67.18 700 600 0.0
03/07/2024
68.54
 4,200 68.54 68.54 67.95 2,600 1,900 0.0
02/07/2024
68.34
 3,000 68.44 68.54 68.34 2,200 0 0.2
01/07/2024
69.02
 3,200 64.26 69.02 64.26 2,900 300 0.2
28/06/2024
69.99
 2,200 64.16 69.99 64.16 2,100 0 0.2
27/06/2024
69.02
 16,100 67.86 69.51 67.47 10,300 12,800 -0.2
26/06/2024
67.86
 11,600 60.27 69.02 60.27 7,300 7,500 -0.0
25/06/2024
68.54
 7,700 66.88 68.54 66.88 2,200 4,800 -0.2
24/06/2024
69.02
 600 67.27 69.02 67.27 600 0 0.0
21/06/2024
68.05
 10,700 68.54 68.54 66.11 5,500 10,200 -0.3
20/06/2024
66.11
 800 68.05 68.05 65.13 500 100 0.0
19/06/2024
66.01
 17,100 66.20 68.05 63.19 200 12,100 -0.8
18/06/2024
69.90
 0 69.90 69.90 69.90 0 0 0
17/06/2024
69.90
 0 69.90 69.90 69.90 0 0 0
14/06/2024
69.90
 200 69.90 69.90 69.90 0 0 0
13/06/2024
69.99
 200 68.24 69.99 68.24 100 0 0.0
12/06/2024
70.19
 0 70.19 70.19 70.19 0 0 0
11/06/2024
70.19
 0 70.19 70.19 70.19 0 0 0
10/06/2024
69.51
 500 69.99 72.52 68.05 400 100 0.0
07/06/2024
68.54
 2,900 69.12 69.12 68.54 0 0 0
06/06/2024
69.22
 8,300 68.54 69.22 68.44 8,000 1,500 0.5
05/06/2024
69.02
 8,600 69.02 69.02 68.44 7,100 0 0.5
04/06/2024
69.99
 10,700 68.54 69.99 68.44 10,500 0 0.7
03/06/2024
69.41
 31,300 69.70 69.70 68.05 30,300 0 2.1
31/05/2024
68.54
 10,900 63.19 71.94 63.19 8,700 0 0.6
30/05/2024
67.95
 7,800 63.09 67.95 63.09 100 0 0.0
29/05/2024
68.05
 6,100 66.98 69.02 64.16 5,300 0 0.4
28/05/2024
66.01
 5,000 64.84 66.01 64.16 3,100 0 0.2
27/05/2024
64.16
 1,900 64.16 64.94 64.16 1,400 0 0.1
24/05/2024
63.68
 4,200 65.04 65.04 62.70 300 0 0.0
23/05/2024
63.58
 4,100 65.13 65.13 62.31 300 0 0.0
22/05/2024
64.94
 10,000 63.48 65.04 62.31 0 8,400 -0.5
21/05/2024
65.13
 3,400 63.00 65.13 62.70 900 0 0.1
20/05/2024
63.97
 1,900 65.04 65.04 62.22 300 0 0.0
17/05/2024
65.13
 1,800 65.13 65.13 63.68 800 0 0.1
16/05/2024
64.94
 2,500 63.09 65.04 63.09 1,900 0 0.1
15/05/2024
64.94
 843 64.94 64.94 61.83 100 0 0.0
14/05/2024
63.77
 300 61.54 63.77 61.54 100 0 0.0
13/05/2024
63.77
 0 63.77 63.77 63.77 0 0 0
10/05/2024
64.94
 1,100 63.68 64.94 63.68 200 0 0.0
09/05/2024
63.68
 1,300 60.95 63.68 60.95 0 0 0
08/05/2024
65.04
 100 65.04 65.04 65.04 100 0 0.0
07/05/2024
64.55
 0 64.55 64.55 64.55 0 0 0
06/05/2024
64.84
 200 64.16 64.84 64.16 200 0 0.0
03/05/2024
63.19
 900 62.22 63.19 62.22 500 0 0.0
02/05/2024
65.04
 101 65.04 65.04 65.04 100 0 0.0
26/04/2024
65.13
 4,300 61.93 65.13 61.93 4,300 0 0.3
25/04/2024
62.12
 100 62.12 62.12 62.12 100 0 0.0
24/04/2024
61.93
 1,200 65.13 65.13 61.05 200 0 0.0
23/04/2024
64.16
 800 64.65 64.65 60.47 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |