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) 		5.40 6.88% 87,600 12,200 1.0
77.90
92
83.90
2 tháng
(2024-11-15) 		5.59 7.14% 188,402 -47,800 -3.6
73.07
92
83.90
3 tháng
(2024-10-16) 		8.55 11.35% 244,900 -15,900 -1.1
70.11
92
83.90
6 tháng
(2024-07-18) 		12.01 16.71% 422,960 28,000 2.1
69.12
92
83.90
12 tháng
(2024-01-22) 		24.38 40.96% 951,681 54,200 4.6
57.60
92
83.90
24 tháng
(2023-01-27) 		30.20 56.24% 1,395,024 160,400 10.7
46.59
92
83.90
36 tháng
(2022-02-07) 		20.82 33.01% 4,358,091 335,700 17.8
40.41
92
83.90
60 tháng
(2020-02-10) 		58.35 228.34% 9,307,202 997,816 62.8
25.55
92
83.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
84
 100 84 84 84 100 0 0.0
14/01/2025
83.90
 4,500 81 83.90 81 0 0 0
13/01/2025
83.90
 200 83.90 83.90 83.90 0 0 0
10/01/2025
83.90
 2,900 83.90 83.90 83.90 0 0 0
09/01/2025
83.90
 1,100 86 86 83.50 100 0 0.0
08/01/2025
84
 1,900 86 86 80 200 0 0.0
07/01/2025
84
 10,400 86 94 81 300 0 0.0
06/01/2025
85
 100 85 85 85 100 0 0.0
03/01/2025
84.90
 8,800 80 84.90 80 100 0 0.0
02/01/2025
86
 1,000 85 86 85 0 0 0
31/12/2024
92
 25,000 85 92 84.20 1,000 0 0.1
30/12/2024
84.40
 0 84.40 84.40 84.40 0 0 0
27/12/2024
86
 1,500 83 86 83 1,500 0 0.1
26/12/2024
83.90
 2,000 83.90 83.90 83.90 2,000 0 0.2
25/12/2024
88
 4,800 77 88 77 4,600 0 0.4
24/12/2024
79.40
 300 79.30 79.40 79.30 300 0 0.0
23/12/2024
79.30
 500 78.90 79.40 78.90 200 0 0.0
20/12/2024
79
 1,400 79.40 79.40 75.10 600 0 0.0
19/12/2024
78
 6,800 77 78 74.50 500 0 0.0
18/12/2024
77.90
 11,200 77 78 77 0 0 0
17/12/2024
78.50
 3,100 78.50 80 78.50 500 0 0.0
16/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2024
78.50
 100 78.50 78.50 78.50 100 0 0.0
13/12/2024
79.00
 300 77.52 79.00 77.52 300 0 0.0
12/12/2024
77.52
 100 77.52 77.52 77.52 0 0 0
11/12/2024
77.91
 400 75.15 78.01 74.06 0 0 0
10/12/2024
77.91
 100 77.91 77.91 77.91 100 0 0.0
09/12/2024
78.01
 2,500 75.05 78.01 75.05 0 0 0
06/12/2024
79.30
 0 79.30 79.30 79.30 0 0 0
05/12/2024
79.49
 200 79.00 79.49 79.00 0 0 0
04/12/2024
78.90
 53,000 75.25 78.90 75.05 0 50,100 -3.8
03/12/2024
78.90
 0 78.90 78.90 78.90 0 0 0
02/12/2024
78.90
 100 78.90 78.90 78.90 0 0 0
29/11/2024
88.28
 15,300 76.53 88.28 76.53 0 0 0
28/11/2024
77.02
 200 76.63 77.02 76.63 200 0 0.0
27/11/2024
76.83
 1,100 73.27 76.83 73.27 300 0 0.0
26/11/2024
77.02
 0 77.02 77.02 77.02 0 0 0
25/11/2024
77.02
 100 77.02 77.02 77.02 0 0 0
22/11/2024
77.02
 3,300 73.96 77.02 73.96 0 0 0
21/11/2024
74.06
 2,000 73.57 74.06 73.57 0 0 0
20/11/2024
74.85
 100 74.85 74.85 74.85 0 0 0
19/11/2024
73.07
 5,900 74.16 75.05 73.07 1,400 0 0.1
18/11/2024
79.49
 200 79.00 79.49 79.00 200 0 0.0
15/11/2024
78.31
 15,902 78.90 78.90 74.16 1,000 13,400 -0.9
14/11/2024
76.73
 0 76.73 76.73 76.73 0 0 0
13/11/2024
76.73
 0 76.73 76.73 76.73 0 0 0
12/11/2024
77.02
 1,000 76.53 77.02 76.53 1,000 0 0.1
11/11/2024
79.49
 201 79.49 79.49 79.49 200 0 0.0
08/11/2024
77.02
 5,916 74.16 77.12 74.06 600 0 0.0
07/11/2024
77.12
 202 77.02 77.12 77.02 100 0 0.0
06/11/2024
77.12
 600 73.57 77.12 73.57 0 0 0
05/11/2024
79.99
 0 79.99 79.99 79.99 0 0 0
04/11/2024
79.99
 100 79.99 79.99 79.99 0 0 0
01/11/2024
80.97
 44 78.01 78.01 78.01 0 0 0
31/10/2024
80.97
 11,718 75.64 80.97 75.35 11,700 0 0.9
30/10/2024
75.64
 4,613 74.46 75.64 74.46 4,600 0 0.3
29/10/2024
74.65
 14,900 73.27 75.05 73.17 11,800 0 0.9
28/10/2024
73.37
 3,100 73.37 73.47 73.37 1,100 0 0.1
25/10/2024
72.88
 2,100 70.70 73.07 70.70 0 0 0
24/10/2024
70.11
 7,402 75.05 75.05 70.11 200 0 0.0
23/10/2024
73.96
 800 72.98 73.96 72.88 0 0 0
22/10/2024
72.98
 100 72.98 72.98 72.98 100,100 100,000 0.0
21/10/2024
73.47
 3,302 72.09 74.95 71.10 200 0 0.0
18/10/2024
74.75
 0 74.75 74.75 74.75 0 0 0
17/10/2024
74.75
 0 74.75 74.75 74.75 0 0 0
16/10/2024
75.35
 400 73.57 76.83 73.07 300 0 0.0
15/10/2024
73.07
 12,300 73.07 73.17 73.07 0 4,700 -0.3
14/10/2024
73.07
 3,500 73.07 73.37 73.07 0 0 0
11/10/2024
72.98
 302 73.86 73.86 72.98 100 0 0.0
10/10/2024
72.98
 2,600 72.98 72.98 71.59 300 0 0.0
09/10/2024
73.07
 5,200 74.06 74.06 71.59 200 0 0.0
08/10/2024
73.57
 710 71.10 73.57 71.10 100 0 0.0
07/10/2024
73.47
 0 73.47 73.47 73.47 0 0 0
04/10/2024
73.47
 100 73.47 73.47 73.47 100 0 0.0
03/10/2024
73.57
 5,600 71.10 73.57 71.10 100 0 0.0
02/10/2024
74.06
 0 74.06 74.06 74.06 0 0 0
01/10/2024
74.06
 0 74.06 74.06 74.06 0 0 0
30/09/2024
74.06
 100 74.06 74.06 74.06 100 0 0.0
27/09/2024
73.47
 100 73.47 73.47 73.47 100 0 0.0
26/09/2024
73.47
 1,008 71.10 73.57 71.10 200 0 0.0
25/09/2024
74.36
 0 74.36 74.36 74.36 0 0 0
24/09/2024
74.36
 0 74.36 74.36 74.36 0 0 0
23/09/2024
74.56
 428 74.06 74.56 74.06 400 0 0.0
20/09/2024
73.07
 600 72.09 73.07 71.10 200 0 0.0
19/09/2024
73.37
 0 73.37 73.37 73.37 0 0 0
18/09/2024
73.96
 286 72.78 73.96 72.78 100 0 0.0
17/09/2024
75.05
 300 72.09 75.05 72.09 300 0 0.0
16/09/2024
72.09
 1,400 71.00 72.09 70.90 100 0 0.0
13/09/2024
72.88
 0 72.88 72.88 72.88 0 0 0
12/09/2024
72.88
 4,100 72.88 72.88 72.78 1,100 0 0.1
11/09/2024
71.99
 3,400 75.54 75.54 71.10 200 0 0.0
10/09/2024
74.06
 7,301 71.59 76.04 71.10 5,100 0 0.4
09/09/2024
76.23
 0 76.23 76.23 76.23 0 0 0
06/09/2024
73.57
 2,300 74.06 77.02 73.57 2,000 0 0.2
05/09/2024
79.00
 2,201 71.00 79.00 71.00 2,100 0 0.2
04/09/2024
71.00
 4,507 71.00 71.00 71.00 0 0 0
30/08/2024
73.17
 3,200 71.49 77.02 71.49 3,000 0 0.2
29/08/2024
71.40
 2,500 71.49 71.49 71.00 1,300 0 0.1
28/08/2024
71.49
 500 71.10 71.49 71.10 400 0 0.0
27/08/2024
71.40
 5,400 70.80 71.40 69.62 200 400 -0.0
26/08/2024
71.00
 4,600 71.59 71.59 69.12 300 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |