Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	77	1,100	78.90	78.90	77	0	0	0
12/03/2026	78.20	100	78.20	78.20	78.20	1,100	92,100	-6.9
11/03/2026	76	92,200	76.10	76.10	75.90	0	18,000	-1.4
10/03/2026	75.50	19,100	78.70	78.70	75	2,600	0	0.2
09/03/2026	75	11,200	75	75	73.50	2,600	0	0.2
06/03/2026	78	14,000	78	78	78	0	700	-0.1
05/03/2026	78	4,100	78	79	78	0	1,600	-0.1
04/03/2026	78	2,000	78	78	78	0	3,000	-0.2
03/03/2026	79	8,300	79	79	79	0	10,100	-0.8
02/03/2026	79	13,600	79.10	79.10	79	0	0	0
27/02/2026	83.30	3,500	79	83.30	79	5,700	0	0.5
26/02/2026	79	10,700	79.20	86.90	79	0	0	0
25/02/2026	78	5,200	77.80	78	77.80	0	0	0
24/02/2026	78	4,200	78	78	78	0	200	-0.0
23/02/2026	78	3,200	78	78	78	0	7,600	-0.6
13/02/2026	78.90	7,800	78.10	78.90	78	0	2,100	-0.2
12/02/2026	78	10,000	79	79	78	0	100	-0.0
11/02/2026	78.60	3,800	79	79	78	0	0	0
10/02/2026	78	4,900	79.90	79.90	78	0	0	0
09/02/2026	78	4,500	78	78	78	100	200	-0.0
06/02/2026	77	8,100	79	79.50	77	0	0	0
05/02/2026	79.70	100	79.70	79.70	79.70	0	0	0
04/02/2026	79	12,700	79	79	78.90	0	0	0
03/02/2026	79	6,200	79	79	79	0	2,800	-0.2
02/02/2026	79	6,900	79	79	79	0	2,800	-0.2
30/01/2026	79.30	6,200	80	80	79.30	0	0	0
29/01/2026	79.70	1,100	79	79.70	79	0	0	0
28/01/2026	79	1,000	79	79	79	0	0	0
27/01/2026	79	1,000	78	79	78	0	0	0
26/01/2026	79	1,000	79	79	79	0	0	0
23/01/2026	79.80	2,300	79.70	79.80	79.60	0	0	0
22/01/2026	80	100	80	80	80	0	0	0
21/01/2026	80.50	0	80.50	80.50	80.50	0	0	0
20/01/2026	80.50	100	80.50	80.50	80.50	0	0	0
19/01/2026	78.60	1,100	77.50	78.60	77.50	0	0	0
16/01/2026	79	0	79	79	79	0	0	0
15/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
15/01/2026	79	100	79	79	79	1,000	0	0.1
14/01/2026	78.50	2,400	79.09	79.09	76.03	200	0	0.0
13/01/2026	79.09	300	78.01	79.09	78.01	1,000	20,000	-1.5
12/01/2026	77.02	22,400	77.71	77.71	76.03	0	0	0
09/01/2026	78.99	300	78.20	78.99	78.20	0	500	-0.0
08/01/2026	78.10	800	78.89	78.89	78.01	0	0	0
07/01/2026	82.45	0	82.45	82.45	82.45	0	0	0
06/01/2026	82.45	0	82.45	82.45	82.45	0	0	0
05/01/2026	82.45	0	82.45	82.45	82.45	3,300	0	0.3
31/12/2025	79.98	3,900	83.93	84.33	78.99	800	0	0.1
30/12/2025	81.17	1,000	79.49	81.17	78.20	800	0	0.1
29/12/2025	81.46	300	81.17	81.46	81.17	300	0	0.0
26/12/2025	80.67	0	80.67	80.67	80.67	0	0	0
25/12/2025	81.86	7,100	84.52	84.62	79.09	2,000	0	0.2
24/12/2025	83.93	1,000	83.83	83.93	83.83	1,000	0	0.1
23/12/2025	82.84	100	82.84	82.84	82.84	0	0	0
22/12/2025	83.73	2,000	81.76	83.73	81.76	0	0	0
19/12/2025	83.73	0	83.73	83.73	83.73	0	0	0
18/12/2025	83.73	0	83.73	83.73	83.73	0	0	0
17/12/2025	83.73	100	83.73	83.73	83.73	100	0	0.0
16/12/2025	82.05	700	79.49	82.05	79.49	200	0	0.0
15/12/2025	79.49	0	79.49	79.49	79.49	0	0	0
12/12/2025	80.38	200	78.50	80.38	78.50	100	0	0.0
11/12/2025	80.38	5,300	78.50	80.97	78.01	300	0	0.0
10/12/2025	80.97	0	80.97	80.97	80.97	0	0	0
09/12/2025	80.97	100	80.97	80.97	80.97	0	0	0
08/12/2025	80.97	0	80.97	80.97	80.97	0	0	0
05/12/2025	79.88	700	79.68	81.66	79.68	0	0	0
04/12/2025	80.67	7,100	79.88	80.87	78.99	200	0	0.0
03/12/2025	79.88	1,100	79.09	79.88	79.09	400	0	0.0
02/12/2025	79.39	500	79.49	79.49	79.39	0	0	0
01/12/2025	81.46	3,900	85.41	85.41	81.46	0	0	0
28/11/2025	85.91	16,400	79.49	85.91	79.49	15,600	0	1.3
27/11/2025	82.35	19,700	78.89	82.94	78.80	16,800	300	1.3
26/11/2025	79.39	39,200	78.60	79.98	78.50	36,300	0	2.9
25/11/2025	78.40	7,900	78.89	78.89	78.40	7,900	300	0.6
24/11/2025	78.80	9,300	78.89	78.99	78.80	8,000	0	0.6
21/11/2025	78.99	7,900	78.89	78.99	78.60	7,100	0	0.6
20/11/2025	78.70	300	78.70	78.70	78.70	300	0	0.0
19/11/2025	78.50	2,400	77.32	78.70	76.03	1,000	0	0.1
18/11/2025	76.43	400	76.43	76.43	76.43	0	0	0
17/11/2025	76.43	100	76.43	76.43	76.43	0	0	0
14/11/2025	77.22	2,000	77.22	77.32	77.22	100	0	0.0
13/11/2025	78.30	0	78.30	78.30	78.30	0	0	0
12/11/2025	78.30	0	78.30	78.30	78.30	0	0	0
11/11/2025	78.30	0	78.30	78.30	78.30	0	0	0
10/11/2025	78.99	200	77.51	78.99	77.51	0	0	0
07/11/2025	78.50	100	78.50	78.50	78.50	0	0	0
06/11/2025	78.50	1,100	77.22	78.50	77.22	0	0	0
05/11/2025	76.82	2,600	80.47	80.47	76.82	0	2,000	-0.2
04/11/2025	78.50	100	78.50	78.50	78.50	0	0	0
03/11/2025	76.62	3,400	77.12	77.12	76.43	100	400	-0.0
31/10/2025	78.89	5,800	79.88	79.88	78.01	0	4,000	-0.3
30/10/2025	80.38	2,000	78.01	80.38	78.01	0	0	0
29/10/2025	78.40	4,000	76.53	78.40	76.33	100	0	0.0
28/10/2025	77.91	3,200	77.22	78.80	76.03	500	0	0.0
27/10/2025	78.99	800	80.18	80.18	76.82	100	0	0.0
24/10/2025	78.50	300	78.01	78.50	78.01	0	0	0
23/10/2025	78.50	0	78.50	78.50	78.50	0	0	0
22/10/2025	78.50	100	78.50	78.50	78.50	0	0	0
21/10/2025	78.50	300	77.12	78.50	77.12	0	0	0
20/10/2025	79.39	1,200	78.60	79.39	78.60	1,000	0	0.1
17/10/2025	78.70	400	78.60	78.70	77.61	100	0	0.0
16/10/2025	77.91	300	77.91	77.91	77.91	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.40	-0.51%	213,000	-123,500	-9.4	75 83.30 77
2 tháng (2026-01-12)	1.18	1.53%	295,500	-147,000	-11.2	75 83.30 77
3 tháng (2025-12-15)	-1.29	-1.62%	312,800	-139,000	-10.6	75 83.93 77
6 tháng (2025-09-15)	-0.30	-0.38%	547,500	13,700	1.7	75 85.91 77
12 tháng (2025-03-18)	-15.08	-16.17%	875,400	58,302	4.6	70.73 93.38 77
24 tháng (2024-03-25)	20.85	36.34%	1,712,057	134,202	9.8	57.35 93.38 77
36 tháng (2023-03-29)	30.93	65.45%	2,303,898	177,102	12.3	47.27 93.38 77
60 tháng (2021-04-08)	30.91	65.36%	9,424,616	968,702	61.9	38.94 93.38 77

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH