Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2022	53.89	6,800	55.26	55.34	52.36	200	0	0.0
29/04/2022	58.92	33,000	51.51	58.92	50.40	16,300	0	1.0
28/04/2022	51.42	5,201	51.51	51.94	51.08	200	0	0.0
27/04/2022	51.51	55,500	52.70	52.70	49.13	22,800	0	1.3
26/04/2022	49.38	30,910	51.08	51.17	46.83	100	0	0.0
25/04/2022	52.96	10,500	54.92	54.92	51.08	500	0	0.0
22/04/2022	53.47	34,500	52.79	54.32	51.08	500	0	0.0
21/04/2022	52.87	23,200	51.68	55.26	51.51	300	0	0.0
20/04/2022	55.77	29,800	57.81	57.81	53.64	5,100	0	0.3
19/04/2022	55.94	13,400	55.43	56.36	55.43	0	0	0
18/04/2022	56.62	10,300	57.98	57.98	55.34	0	0	0
15/04/2022	56.79	32,700	56.79	57.90	56.70	0	0	0
14/04/2022	56.79	13,900	56.96	56.96	55.77	500	0	0.0
13/04/2022	56.28	21,400	57.21	57.55	56.19	100	0	0.0
12/04/2022	57.64	35,300	58.15	58.32	56.19	600	0	0.0
08/04/2022	58.58	25,631	59.34	59.34	57.13	4,100	0	0.3
07/04/2022	57.47	61,000	58.75	58.75	56.96	200	0	0.0
06/04/2022	58.49	29,462	59.00	59.00	57.98	100	0	0.0
05/04/2022	58.75	19,210	58.75	58.75	58.24	600	0	0.0
04/04/2022	58.75	34,400	60.02	60.02	58.32	20,100	0	1.4
01/04/2022	59.09	27,405	58.24	59.43	57.98	6,500	0	0.4
31/03/2022	58.75	158,100	58.07	59.60	57.81	96,700	100	6.6
30/03/2022	58.66	32,400	58.32	59.43	57.90	1,800	100	0.1
29/03/2022	58.32	66,910	59.17	59.60	57.38	0	0	0
28/03/2022	58.49	34,000	59.85	59.85	58.07	0	0	0
25/03/2022	60.36	106,900	60.11	61.90	58.07	100	57,700	-4.1
24/03/2022	62.07	43,000	60.19	62.92	59.60	1,100	1,000	0.0
23/03/2022	60.36	87,000	61.30	61.30	59.60	0	0	0
22/03/2022	61.30	192,401	65.22	65.22	60.88	0	0	0
21/03/2022	65.98	48,110	67.01	67.01	65.13	200	27,000	-2.1
18/03/2022	65.98	13,700	66.41	67.09	65.56	500	7,800	-0.6
17/03/2022	66.84	44,697	67.18	67.26	65.56	6,500	24,800	-1.4
16/03/2022	65.56	17,300	66.41	67.26	65.13	2,300	0	0.2
15/03/2022	64.71	21,200	68.03	68.03	61.30	300	0	0.0
14/03/2022	65.30	31,178	67.18	68.11	64.71	2,100	0	0.2
11/03/2022	67.94	59,810	69.82	70.24	65.98	4,400	18,300	-1.1
10/03/2022	68.11	42,900	68.96	69.82	67.77	2,600	10,000	-0.6
09/03/2022	68.11	58,500	68.71	70.67	67.69	1,000	4,500	-0.3
08/03/2022	68.88	130,960	67.60	69.39	65.56	6,500	35,800	-2.4
07/03/2022	65.56	223,309	60.88	69.82	60.88	6,400	72,000	-5.0
04/03/2022	61.30	19,700	59.60	61.73	59.51	0	2,700	-0.2
03/03/2022	58.75	6,100	58.75	59.51	58.58	100	0	0.0
02/03/2022	59.34	3,100	60.02	60.02	58.41	200	0	0.0
01/03/2022	59.60	10,300	60.45	60.45	58.32	500	0	0.0
28/02/2022	59.85	6,329	58.15	59.94	58.15	700	0	0.0
25/02/2022	60.02	5,700	59.85	60.02	58.15	300	0	0.0
24/02/2022	59.60	12,100	60.02	60.02	58.32	600	0	0.0
23/02/2022	59.51	5,700	58.75	59.51	58.58	100	0	0.0
22/02/2022	59.94	6,100	59.17	59.94	58.75	400	0	0.0
21/02/2022	59.60	17,700	60.02	60.36	59.00	100	5,100	-0.4
18/02/2022	59.60	8,700	59.60	59.60	59.60	0	0	0
17/02/2022	59.60	7,103	61.22	61.22	59.60	100	0	0.0
16/02/2022	59.60	13,235	59.60	60.19	59.00	100	4,100	-0.3
15/02/2022	60.36	14,445	61.98	61.98	59.51	100	0	0.0
14/02/2022	59.17	4,431	59.60	60.88	59.17	0	1,200	-0.1
11/02/2022	59.60	1,800	59.60	59.85	59.60	100	0	0.0
10/02/2022	59.60	6,808	60.88	60.88	59.60	200	0	0.0
09/02/2022	59.60	2,848	60.02	60.02	59.60	0	0	0
08/02/2022	60.88	1,100	60.19	60.88	59.60	200	0	0.0
07/02/2022	61.56	1,010	62.07	62.07	59.77	200	200	0.0
28/01/2022	63.69	3,900	59.60	63.69	59.60	3,900	0	0.3
27/01/2022	60.11	820	59.60	60.11	59.26	200	0	0.0
26/01/2022	59.43	5,157	59.60	61.98	58.75	800	0	0.1
25/01/2022	59.60	600	59.60	59.60	59.60	100	0	0.0
24/01/2022	59.60	2,300	60.45	60.45	58.41	400	0	0.0
21/01/2022	60.02	3,401	58.75	61.56	58.75	600	0	0.0
20/01/2022	59.60	801	58.75	60.02	56.28	400	0	0.0
19/01/2022	58.75	1,700	58.75	58.75	57.38	200	0	0.0
18/01/2022	59.43	5,800	58.83	59.51	51.68	600	0	0.0
17/01/2022	58.75	10,300	60.45	60.45	58.75	6,100	0	0.4
14/01/2022	60.36	4,200	59.00	60.45	59.00	0	0	0
13/01/2022	58.75	6,500	59.60	60.02	58.75	1,500	0	0.1
12/01/2022	60.02	2,300	60.96	60.96	60.02	100	0	0.0
11/01/2022	60.02	8,900	58.83	60.88	58.75	2,300	0	0.2
10/01/2022	60.45	13,200	61.98	61.98	59.60	200	0	0.0
07/01/2022	61.30	9,300	62.75	62.75	59.85	100	0	0.0
06/01/2022	60.79	14,400	62.58	68.03	60.79	0	4,200	-0.3
05/01/2022	61.30	45,045	60.45	61.30	60.02	0	3,900	-0.3
04/01/2022	60.71	7,500	60.45	61.30	60.45	0	0	0
31/12/2021	62.15	13,800	61.13	62.15	59.60	11,800	0	0.8
30/12/2021	60.36	2,700	61.30	61.30	59.34	700	0	0.1
29/12/2021	60.45	6,900	59.60	64.28	59.34	2,900	1,800	0.1
28/12/2021	59.51	7,220	59.60	60.45	59.51	300	0	0.0
27/12/2021	59.60	7,200	60.45	60.45	58.66	200	0	0.0
24/12/2021	59.60	2,100	59.60	60.28	59.60	100	0	0.0
23/12/2021	60.28	10,300	59.60	60.28	58.32	5,900	0	0.4
22/12/2021	59.60	2,700	60.62	60.62	59.60	300	0	0.0
21/12/2021	60.45	1,650	60.02	60.88	60.02	200	0	0.0
20/12/2021	60.71	8,100	61.30	61.30	59.85	200	0	0.0
17/12/2021	61.22	12,000	59.60	61.22	59.60	0	0	0
16/12/2021	61.13	4,700	61.22	61.64	60.71	100	0	0.0
15/12/2021	62.07	6,896	61.73	64.45	60.45	900	2,000	-0.1
14/12/2021	60.62	4,200	60.45	61.73	60.45	600	100	0.0
13/12/2021	60.79	78,500	60.45	61.13	51.42	26,100	20,000	0.4
10/12/2021	60.88	1,500	61.73	61.73	59.60	200	0	0.0
09/12/2021	61.30	8,300	61.73	61.73	59.68	100	0	0.0
08/12/2021	61.73	3,800	61.30	62.15	60.45	200	0	0.0
07/12/2021	62.07	7,200	61.22	62.15	59.68	200	0	0.0
06/12/2021	62.07	20,600	63.34	64.71	59.60	300	0	0.0
03/12/2021	62.32	2,900	64.62	64.62	62.15	100	0	0.0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	3.90	5.01%	122,200	91,100	7.4	77.40 87 80.90
2 tháng (2025-10-06)	1.80	2.25%	150,900	88,700	7.2	77.40 87 80.90
3 tháng (2025-09-08)	0.30	0.37%	230,500	152,600	12.3	77.40 87 80.90
6 tháng (2025-06-09)	1.90	2.38%	380,100	179,000	14.4	75.60 87 80.90
12 tháng (2024-12-10)	5.66	7.45%	738,322	182,902	14.0	71.63 94.57 80.90
24 tháng (2023-12-18)	21.55	35.83%	1,611,073	227,202	17.7	56.21 94.57 80.90
36 tháng (2022-12-21)	32.77	66.96%	2,126,553	372,802	26.0	45.47 94.57 80.90
60 tháng (2020-12-31)	48.25	144.24%	9,666,897	1,167,302	75.7	32.47 94.57 80.90

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH