Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	62.21	10,400	63.45	63.45	61.14	300	0	0.0
25/11/2021	62.54	55,337	63.20	63.20	61.96	200	0	0.0
24/11/2021	61.80	5,800	63.45	63.45	61.80	200	0	0.0
23/11/2021	62.62	9,700	63.45	63.61	60.98	5,100	4,200	0.1
22/11/2021	61.72	8,800	62.62	62.62	60.98	0	0	0
19/11/2021	62.62	7,701	64.19	64.19	62.21	100	0	0.0
18/11/2021	63.04	14,000	63.45	64.93	62.62	0	0	0
17/11/2021	64.11	4,300	65.01	65.01	64.11	300	0	0.0
16/11/2021	64.68	9,200	65.75	65.75	62.13	100	0	0.0
15/11/2021	65.10	20,300	66.25	66.25	64.68	300	0	0.0
12/11/2021	66.33	21,800	65.10	66.66	65.10	0	5,000	-0.4
11/11/2021	67.16	29,000	66.74	68.80	65.10	6,000	4,500	0.1
10/11/2021	66.66	29,723	64.93	69.96	64.93	10,400	10,100	0.0
09/11/2021	65.92	58,600	63.45	67.07	63.20	7,100	6,000	0.1
08/11/2021	63.28	19,300	63.86	63.86	62.87	100	0	0.0
05/11/2021	63.45	4,318	63.53	63.53	62.21	100	0	0.0
04/11/2021	62.62	10,400	62.62	62.95	60.98	0	0	0
03/11/2021	62.79	22,400	65.75	65.75	62.79	100	0	0.0
02/11/2021	63.61	37,743	63.45	63.69	63.12	0	0	0
01/11/2021	63.45	64,094	65.01	65.01	63.12	100	0	0.0
29/10/2021	63.37	41,800	64.27	65.10	62.95	5,100	4,600	0.0
28/10/2021	63.78	32,003	64.27	64.27	62.71	200	0	0.0
27/10/2021	63.12	36,279	63.86	63.86	62.62	100	0	0.0
26/10/2021	63.53	7,100	64.27	64.27	63.04	100	0	0.0
25/10/2021	63.78	8,400	64.60	64.60	63.12	200	0	0.0
22/10/2021	63.61	5,303	64.27	64.27	63.61	0	0	0
21/10/2021	64.27	9,500	63.45	64.27	62.79	0	0	0
20/10/2021	63.45	9,600	64.27	64.27	62.87	100	0	0.0
19/10/2021	64.19	12,600	63.45	64.68	62.62	100	0	0.0
18/10/2021	64.68	43,875	64.27	65.84	63.04	100	0	0.0
15/10/2021	64.52	23,645	67.40	67.40	64.44	100	0	0.0
14/10/2021	65.75	10,405	65.51	65.92	65.51	0	0	0
13/10/2021	65.51	9,220	65.51	67.40	65.51	0	0	0
12/10/2021	66.33	26,642	66.74	66.74	65.67	0	0	0
11/10/2021	67.49	26,800	67.65	67.98	66.74	100	0	0.0
08/10/2021	68.23	22,798	68.64	71.61	67.16	1,000	0	0.1
07/10/2021	67.65	33,600	68.14	69.22	66.83	2,300	0	0.2
06/10/2021	66.41	45,125	66.00	67.57	66.00	200	0	0.0
05/10/2021	66.74	80,574	65.92	68.39	65.51	1,700	0	0.1
04/10/2021	65.26	18,733	64.35	65.67	63.86	100	0	0.0
01/10/2021	64.93	8,940	65.84	65.92	64.52	300	0	0.0
30/09/2021	65.92	19,600	65.92	66.33	64.44	5,600	0	0.4
29/09/2021	65.92	20,510	68.39	68.39	65.01	200	0	0.0
28/09/2021	65.51	27,352	60.89	65.84	60.89	7,000	0	0.6
27/09/2021	66.66	28,182	67.57	67.57	64.27	7,200	0	0.6
24/09/2021	65.92	42,272	68.56	69.22	65.51	200	0	0.0
23/09/2021	70.04	91,195	68.97	72.51	68.97	28,500	0	2.4
22/09/2021	69.63	95,600	64.11	69.96	64.11	38,200	10,100	2.4
21/09/2021	67.24	56,792	66.91	70.04	65.10	12,500	11,200	0.1
20/09/2021	68.39	190,067	64.68	69.96	63.86	85,600	100,000	-1.1
17/09/2021	64.35	69,051	63.45	64.93	63.45	11,700	28,200	-1.3
16/09/2021	64.52	86,856	59.66	64.60	59.66	23,000	20,200	0.2
15/09/2021	59.66	92,041	57.68	60.15	56.94	1,500	5,100	-0.3
14/09/2021	57.02	56,800	56.44	57.68	55.87	300	37,000	-2.5
13/09/2021	56.86	9,556	56.77	56.86	56.03	100	0	0.0
10/09/2021	56.86	12,800	57.51	57.51	56.86	0	0	0
09/09/2021	56.94	700	58.34	58.34	56.61	0	0	0
08/09/2021	57.27	3,300	56.69	57.27	56.69	0	100	-0.0
07/09/2021	57.27	13,100	57.68	57.68	57.27	0	0	0
06/09/2021	58.09	31,657	55.95	58.09	55.95	0	0	0
01/09/2021	56.86	18,200	57.60	57.60	55.21	10,000	13,000	-0.2
31/08/2021	57.68	33,171	57.60	57.84	54.38	10,100	16,100	-0.4
30/08/2021	57.68	11,900	57.60	57.68	57.43	100	2,100	-0.1
27/08/2021	57.60	12,200	57.68	57.68	57.27	100	5,600	-0.4
26/08/2021	57.43	12,014	57.68	57.93	57.27	100	0	0.0
25/08/2021	57.93	14,683	55.95	57.93	55.95	300	100	0.0
24/08/2021	56.86	7,950	55.21	57.60	55.21	300	0	0.0
23/08/2021	56.86	10,701	56.86	59.33	56.03	1,200	100	0.1
20/08/2021	56.94	21,196	57.51	57.68	56.94	2,600	0	0.2
19/08/2021	57.68	25,906	55.62	58.42	55.54	2,100	0	0.1
18/08/2021	55.62	14,667	53.64	56.53	53.64	900	100	0.1
17/08/2021	54.63	30,207	54.80	57.19	54.63	1,000	100	0.1
16/08/2021	55.04	7,400	54.47	56.03	54.47	1,600	100	0.1
13/08/2021	54.38	32,121	54.38	55.21	53.56	20,300	0	1.3
12/08/2021	54.38	34,693	54.05	59.33	54.05	5,300	100	0.3
11/08/2021	54.38	32,844	53.56	55.04	53.56	2,400	8,000	-0.4
10/08/2021	53.56	33,900	51.99	53.97	51.91	3,100	0	0.2
09/08/2021	51.91	18,600	51.83	51.91	51.50	5,200	0	0.3
06/08/2021	51.83	9,600	51.75	51.91	51.33	5,200	0	0.3
05/08/2021	51.50	6,900	51.17	51.50	50.26	100	0	0.0
04/08/2021	52.41	1,600	52.32	52.41	52.32	100	0	0.0
03/08/2021	51.91	2,500	51.91	51.91	51.09	200	0	0.0
02/08/2021	51.09	27,901	53.23	53.23	51.09	500	0	0.0
30/07/2021	55.21	5,900	53.48	56.03	51.91	3,300	0	0.2
29/07/2021	53.39	8,500	56.61	57.68	51.50	1,100	0	0.1
28/07/2021	52.41	1,745	53.56	53.56	52.41	0	0	0
27/07/2021	52.57	4,300	51.91	52.74	51.42	500	0	0.0
26/07/2021	51.91	22,300	58.42	58.42	51.91	0	0	0
23/07/2021	51.91	1,100	52.90	52.90	51.91	100	0	0.0
22/07/2021	52.65	1,900	52.49	52.74	51.50	0	0	0
21/07/2021	52.65	8,300	53.48	53.48	51.09	100	0	0.0
20/07/2021	52.49	2,700	53.31	53.31	51.09	400	0	0.0
19/07/2021	53.39	10,300	55.21	55.21	51.09	900	0	0.1
16/07/2021	53.56	19,205	55.21	59.25	53.56	5,200	0	0.3
15/07/2021	53.56	2,000	53.07	54.38	53.07	500	0	0.0
14/07/2021	52.90	4,305	53.48	53.48	51.09	1,100	600	0.0
13/07/2021	53.23	2,400	54.22	54.22	51.09	1,300	0	0.1
12/07/2021	50.68	1,180	54.88	54.88	50.68	300	100	0.0
09/07/2021	54.88	2,900	53.56	54.96	52.82	1,100	900	0.0
08/07/2021	53.56	2,300	55.04	55.04	53.56	100	0	0.0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-1.70	-2.08%	60,900	-4,500	-0.6	78.50 83.90 83.90
2 tháng (2026-03-02)	1.20	1.52%	278,000	-123,200	-9.6	75 83.90 83.90
3 tháng (2026-01-29)	0.50	0.63%	377,100	-133,200	-10.4	75 83.90 83.90
6 tháng (2025-10-31)	1.31	1.65%	564,000	-55,800	-4.0	75 85.91 83.90
12 tháng (2025-05-05)	-0.65	-0.80%	844,400	42,400	3.6	74.65 85.91 83.90
24 tháng (2024-05-09)	19.61	32.36%	1,765,197	114,302	8.2	60.50 93.38 83.90
36 tháng (2023-05-15)	31	63.02%	2,301,990	126,102	9.2	48.32 93.38 83.90
60 tháng (2021-05-25)	22.19	38.26%	8,625,498	485,602	29.1	38.94 93.38 83.90

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH