Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2021	62.66	5,700	63.26	63.86	62.58	100	0	0.0
01/12/2021	63.00	2,300	65.17	65.17	62.00	100	0	0.0
30/11/2021	63.09	31,000	63.42	66.59	62.59	10,100	8,000	0.2
29/11/2021	62.59	3,500	62.75	62.75	61.42	200	0	0.0
26/11/2021	63.00	10,400	64.26	64.26	61.92	300	0	0.0
25/11/2021	63.34	55,337	64.01	64.01	62.75	200	0	0.0
24/11/2021	62.59	5,800	64.26	64.26	62.59	200	0	0.0
23/11/2021	63.42	9,700	64.26	64.42	61.75	5,100	4,200	0.1
22/11/2021	62.50	8,800	63.42	63.42	61.75	0	0	0
19/11/2021	63.42	7,701	65.01	65.01	63.00	100	0	0.0
18/11/2021	63.84	14,000	64.26	65.76	63.42	0	0	0
17/11/2021	64.92	4,300	65.84	65.84	64.92	300	0	0.0
16/11/2021	65.51	9,200	66.59	66.59	62.92	100	0	0.0
15/11/2021	65.92	20,300	67.09	67.09	65.51	300	0	0.0
12/11/2021	67.18	21,800	65.92	67.51	65.92	0	5,000	-0.4
11/11/2021	68.01	29,000	67.59	69.68	65.92	6,000	4,500	0.1
10/11/2021	67.51	29,723	65.76	70.85	65.76	10,400	10,100	0.0
09/11/2021	66.76	58,600	64.26	67.93	64.01	7,100	6,000	0.1
08/11/2021	64.09	19,300	64.67	64.67	63.67	100	0	0.0
05/11/2021	64.26	4,318	64.34	64.34	63.00	100	0	0.0
04/11/2021	63.42	10,400	63.42	63.75	61.75	0	0	0
03/11/2021	63.59	22,400	66.59	66.59	63.59	100	0	0.0
02/11/2021	64.42	37,743	64.26	64.51	63.92	0	0	0
01/11/2021	64.26	64,094	65.84	65.84	63.92	100	0	0.0
29/10/2021	64.17	41,800	65.09	65.92	63.75	5,100	4,600	0.0
28/10/2021	64.59	32,003	65.09	65.09	63.50	200	0	0.0
27/10/2021	63.92	36,279	64.67	64.67	63.42	100	0	0.0
26/10/2021	64.34	7,100	65.09	65.09	63.84	100	0	0.0
25/10/2021	64.59	8,400	65.42	65.42	63.92	200	0	0.0
22/10/2021	64.42	5,303	65.09	65.09	64.42	0	0	0
21/10/2021	65.09	9,500	64.26	65.09	63.59	0	0	0
20/10/2021	64.26	9,600	65.09	65.09	63.67	100	0	0.0
19/10/2021	65.01	12,600	64.26	65.51	63.42	100	0	0.0
18/10/2021	65.51	43,875	65.09	66.68	63.84	100	0	0.0
15/10/2021	65.34	23,645	68.26	68.26	65.26	100	0	0.0
14/10/2021	66.59	10,405	66.34	66.76	66.34	0	0	0
13/10/2021	66.34	9,220	66.34	68.26	66.34	0	0	0
12/10/2021	67.18	26,642	67.59	67.59	66.51	0	0	0
11/10/2021	68.34	26,800	68.51	68.85	67.59	100	0	0.0
08/10/2021	69.10	22,798	69.51	72.52	68.01	1,000	0	0.1
07/10/2021	68.51	33,600	69.01	70.10	67.68	2,300	0	0.2
06/10/2021	67.26	45,125	66.84	68.43	66.84	200	0	0.0
05/10/2021	67.59	80,574	66.76	69.26	66.34	1,700	0	0.1
04/10/2021	66.09	18,733	65.17	66.51	64.67	100	0	0.0
01/10/2021	65.76	8,940	66.68	66.76	65.34	300	0	0.0
30/09/2021	66.76	19,600	66.76	67.18	65.26	5,600	0	0.4
29/09/2021	66.76	20,510	69.26	69.26	65.84	200	0	0.0
28/09/2021	66.34	27,352	61.67	66.68	61.67	7,000	0	0.6
27/09/2021	67.51	28,182	68.43	68.43	65.09	7,200	0	0.6
24/09/2021	66.76	42,272	69.43	70.10	66.34	200	0	0.0
23/09/2021	70.93	91,195	69.85	73.43	69.85	28,500	0	2.4
22/09/2021	70.51	95,600	64.92	70.85	64.92	38,200	10,100	2.4
21/09/2021	68.09	56,792	67.76	70.93	65.92	12,500	11,200	0.1
20/09/2021	69.26	190,067	65.51	70.85	64.67	85,600	100,000	-1.1
17/09/2021	65.17	69,051	64.26	65.76	64.26	11,700	28,200	-1.3
16/09/2021	65.34	86,856	60.42	65.42	60.42	23,000	20,200	0.2
15/09/2021	60.42	92,041	58.41	60.92	57.66	1,500	5,100	-0.3
14/09/2021	57.75	56,800	57.16	58.41	56.58	300	37,000	-2.5
13/09/2021	57.58	9,556	57.50	57.58	56.75	100	0	0.0
10/09/2021	57.58	12,800	58.25	58.25	57.58	0	0	0
09/09/2021	57.66	700	59.08	59.08	57.33	0	0	0
08/09/2021	58.00	3,300	57.41	58.00	57.41	0	100	-0.0
07/09/2021	58.00	13,100	58.41	58.41	58.00	0	0	0
06/09/2021	58.83	31,657	56.66	58.83	56.66	0	0	0
01/09/2021	57.58	18,200	58.33	58.33	55.91	10,000	13,000	-0.2
31/08/2021	58.41	33,171	58.33	58.58	55.08	10,100	16,100	-0.4
30/08/2021	58.41	11,900	58.33	58.41	58.16	100	2,100	-0.1
27/08/2021	58.33	12,200	58.41	58.41	58.00	100	5,600	-0.4
26/08/2021	58.16	12,014	58.41	58.66	58.00	100	0	0.0
25/08/2021	58.66	14,683	56.66	58.66	56.66	300	100	0.0
24/08/2021	57.58	7,950	55.91	58.33	55.91	300	0	0.0
23/08/2021	57.58	10,701	57.58	60.08	56.75	1,200	100	0.1
20/08/2021	57.66	21,196	58.25	58.41	57.66	2,600	0	0.2
19/08/2021	58.41	25,906	56.33	59.17	56.24	2,100	0	0.1
18/08/2021	56.33	14,667	54.33	57.25	54.33	900	100	0.1
17/08/2021	55.33	30,207	55.49	57.91	55.33	1,000	100	0.1
16/08/2021	55.74	7,400	55.16	56.75	55.16	1,600	100	0.1
13/08/2021	55.08	32,121	55.08	55.91	54.24	20,300	0	1.3
12/08/2021	55.08	34,693	54.74	60.08	54.74	5,300	100	0.3
11/08/2021	55.08	32,844	54.24	55.74	54.24	2,400	8,000	-0.4
10/08/2021	54.24	33,900	52.66	54.66	52.57	3,100	0	0.2
09/08/2021	52.57	18,600	52.49	52.57	52.16	5,200	0	0.3
06/08/2021	52.49	9,600	52.41	52.57	51.99	5,200	0	0.3
05/08/2021	52.16	6,900	51.82	52.16	50.90	100	0	0.0
04/08/2021	53.07	1,600	52.99	53.07	52.99	100	0	0.0
03/08/2021	52.57	2,500	52.57	52.57	51.74	200	0	0.0
02/08/2021	51.74	27,901	53.91	53.91	51.74	500	0	0.0
30/07/2021	55.91	5,900	54.16	56.75	52.57	3,300	0	0.2
29/07/2021	54.07	8,500	57.33	58.41	52.16	1,100	0	0.1
28/07/2021	53.07	1,745	54.24	54.24	53.07	0	0	0
27/07/2021	53.24	4,300	52.57	53.41	52.07	500	0	0.0
26/07/2021	52.57	22,300	59.17	59.17	52.57	0	0	0
23/07/2021	52.57	1,100	53.57	53.57	52.57	100	0	0.0
22/07/2021	53.32	1,900	53.16	53.41	52.16	0	0	0
21/07/2021	53.32	8,300	54.16	54.16	51.74	100	0	0.0
20/07/2021	53.16	2,700	53.99	53.99	51.74	400	0	0.0
19/07/2021	54.07	10,300	55.91	55.91	51.74	900	0	0.1
16/07/2021	54.24	19,205	55.91	60.00	54.24	5,200	0	0.3
15/07/2021	54.24	2,000	53.74	55.08	53.74	500	0	0.0
14/07/2021	53.57	4,305	54.16	54.16	51.74	1,100	600	0.0

Page:
<<
10
11
12
>>

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