Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2021	56.25	9,200	57.18	57.18	54.03	100	0	0.0
15/11/2021	56.60	20,300	57.61	57.61	56.25	300	0	0.0
12/11/2021	57.68	21,800	56.60	57.97	56.60	0	5,000	-0.4
11/11/2021	58.40	29,000	58.04	59.83	56.60	6,000	4,500	0.1
10/11/2021	57.97	29,723	56.46	60.83	56.46	10,400	10,100	0.0
09/11/2021	57.32	58,600	55.17	58.32	54.96	7,100	6,000	0.1
08/11/2021	55.03	19,300	55.53	55.53	54.67	100	0	0.0
05/11/2021	55.17	4,318	55.24	55.24	54.10	100	0	0.0
04/11/2021	54.46	10,400	54.46	54.74	53.02	0	0	0
03/11/2021	54.60	22,400	57.18	57.18	54.60	100	0	0.0
02/11/2021	55.32	37,743	55.17	55.39	54.89	0	0	0
01/11/2021	55.17	64,094	56.53	56.53	54.89	100	0	0.0
29/10/2021	55.10	41,800	55.89	56.60	54.74	5,100	4,600	0.0
28/10/2021	55.46	32,003	55.89	55.89	54.53	200	0	0.0
27/10/2021	54.89	36,279	55.53	55.53	54.46	100	0	0.0
26/10/2021	55.24	7,100	55.89	55.89	54.81	100	0	0.0
25/10/2021	55.46	8,400	56.17	56.17	54.89	200	0	0.0
22/10/2021	55.32	5,303	55.89	55.89	55.32	0	0	0
21/10/2021	55.89	9,500	55.17	55.89	54.60	0	0	0
20/10/2021	55.17	9,600	55.89	55.89	54.67	100	0	0.0
19/10/2021	55.82	12,600	55.17	56.25	54.46	100	0	0.0
18/10/2021	56.25	43,875	55.89	57.25	54.81	100	0	0.0
15/10/2021	56.10	23,645	58.61	58.61	56.03	100	0	0.0
14/10/2021	57.18	10,405	56.96	57.32	56.96	0	0	0
13/10/2021	56.96	9,220	56.96	58.61	56.96	0	0	0
12/10/2021	57.68	26,642	58.04	58.04	57.11	0	0	0
11/10/2021	58.68	26,800	58.83	59.11	58.04	100	0	0.0
08/10/2021	59.33	22,798	59.69	62.27	58.40	1,000	0	0.1
07/10/2021	58.83	33,600	59.26	60.19	58.11	2,300	0	0.2
06/10/2021	57.75	45,125	57.39	58.75	57.39	200	0	0.0
05/10/2021	58.04	80,574	57.32	59.47	56.96	1,700	0	0.1
04/10/2021	56.75	18,733	55.96	57.11	55.53	100	0	0.0
01/10/2021	56.46	8,940	57.25	57.32	56.10	300	0	0.0
30/09/2021	57.32	19,600	57.32	57.68	56.03	5,600	0	0.4
29/09/2021	57.32	20,510	59.47	59.47	56.53	200	0	0.0
28/09/2021	56.96	27,352	52.95	57.25	52.95	7,000	0	0.6
27/09/2021	57.97	28,182	58.75	58.75	55.89	7,200	0	0.6
24/09/2021	57.32	42,272	59.61	60.19	56.96	200	0	0.0
23/09/2021	60.90	91,195	59.97	63.05	59.97	28,500	0	2.4
22/09/2021	60.55	95,600	55.75	60.83	55.75	38,200	10,100	2.4
21/09/2021	58.47	56,792	58.18	60.90	56.60	12,500	11,200	0.1
20/09/2021	59.47	190,067	56.25	60.83	55.53	85,600	100,000	-1.1
17/09/2021	55.96	69,051	55.17	56.46	55.17	11,700	28,200	-1.3
16/09/2021	56.10	86,856	51.88	56.17	51.88	23,000	20,200	0.2
15/09/2021	51.88	92,041	50.16	52.31	49.51	1,500	5,100	-0.3
14/09/2021	49.58	56,800	49.08	50.16	48.58	300	37,000	-2.5
13/09/2021	49.44	9,556	49.37	49.44	48.72	100	0	0.0
10/09/2021	49.44	12,800	50.01	50.01	49.44	0	0	0
09/09/2021	49.51	700	50.73	50.73	49.22	0	0	0
08/09/2021	49.80	3,300	49.30	49.80	49.30	0	100	-0.0
07/09/2021	49.80	13,100	50.16	50.16	49.80	0	0	0
06/09/2021	50.51	31,657	48.65	50.51	48.65	0	0	0
01/09/2021	49.44	18,200	50.08	50.08	48.01	10,000	13,000	-0.2
31/08/2021	50.16	33,171	50.08	50.30	47.29	10,100	16,100	-0.4
30/08/2021	50.16	11,900	50.08	50.16	49.94	100	2,100	-0.1
27/08/2021	50.08	12,200	50.16	50.16	49.80	100	5,600	-0.4
26/08/2021	49.94	12,014	50.16	50.37	49.80	100	0	0.0
25/08/2021	50.37	14,683	48.65	50.37	48.65	300	100	0.0
24/08/2021	49.44	7,950	48.01	50.08	48.01	300	0	0.0
23/08/2021	49.44	10,701	49.44	51.59	48.72	1,200	100	0.1
20/08/2021	49.51	21,196	50.01	50.16	49.51	2,600	0	0.2
19/08/2021	50.16	25,906	48.36	50.80	48.29	2,100	0	0.1
18/08/2021	48.36	14,667	46.65	49.15	46.65	900	100	0.1
17/08/2021	47.51	30,207	47.65	49.73	47.51	1,000	100	0.1
16/08/2021	47.86	7,400	47.36	48.72	47.36	1,600	100	0.1
13/08/2021	47.29	32,121	47.29	48.01	46.57	20,300	0	1.3
12/08/2021	47.29	34,693	47.00	51.59	47.00	5,300	100	0.3
11/08/2021	47.29	32,844	46.57	47.86	46.57	2,400	8,000	-0.4
10/08/2021	46.57	33,900	45.21	46.93	45.14	3,100	0	0.2
09/08/2021	45.14	18,600	45.07	45.14	44.78	5,200	0	0.3
06/08/2021	45.07	9,600	45.00	45.14	44.64	5,200	0	0.3
05/08/2021	44.78	6,900	44.50	44.78	43.71	100	0	0.0
04/08/2021	45.57	1,600	45.50	45.57	45.50	100	0	0.0
03/08/2021	45.14	2,500	45.14	45.14	44.42	200	0	0.0
02/08/2021	44.42	27,901	46.29	46.29	44.42	500	0	0.0
30/07/2021	48.01	5,900	46.50	48.72	45.14	3,300	0	0.2
29/07/2021	46.43	8,500	49.22	50.16	44.78	1,100	0	0.1
28/07/2021	45.57	1,745	46.57	46.57	45.57	0	0	0
27/07/2021	45.71	4,300	45.14	45.86	44.71	500	0	0.0
26/07/2021	45.14	22,300	50.80	50.80	45.14	0	0	0
23/07/2021	45.14	1,100	46.00	46.00	45.14	100	0	0.0
22/07/2021	45.79	1,900	45.64	45.86	44.78	0	0	0
21/07/2021	45.79	8,300	46.50	46.50	44.42	100	0	0.0
20/07/2021	45.64	2,700	46.36	46.36	44.42	400	0	0.0
19/07/2021	46.43	10,300	48.01	48.01	44.42	900	0	0.1
16/07/2021	46.57	19,205	48.01	51.52	46.57	5,200	0	0.3
15/07/2021	46.57	2,000	46.14	47.29	46.14	500	0	0.0
14/07/2021	46.00	4,305	46.50	46.50	44.42	1,100	600	0.0
13/07/2021	46.29	2,400	47.15	47.15	44.42	1,300	0	0.1
12/07/2021	44.07	1,180	47.72	47.72	44.07	300	100	0.0
09/07/2021	47.72	2,900	46.57	47.79	45.93	1,100	900	0.0
08/07/2021	46.57	2,300	47.86	47.86	46.57	100	0	0.0
07/07/2021	47.86	1,420	47.93	47.93	47.79	0	100	-0.0
06/07/2021	48.01	4,700	47.29	48.01	43.71	100	1,000	-0.1
05/07/2021	47.65	1,700	48.36	48.36	47.65	0	0	0
02/07/2021	49.08	19,628	48.01	49.08	48.01	0	0	0
01/07/2021	49.15	9,100	55.89	55.89	48.01	100	0	0.0
30/06/2021	49.44	7,000	53.74	53.74	49.08	2,500	0	0.2
29/06/2021	49.80	2,401	50.08	50.08	49.08	100	0	0.0
28/06/2021	49.73	9,514	56.53	56.53	49.01	800	0	0.1

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-2.50	-3.71%	15,200	-435	0	62.30 73.30 64.30
2 tháng (2026-07-16)	-0.85	-1.30%	50,600	-13,535	0	62.30 74.90 64.30
3 tháng (2026-06-16)	-2.94	-4.34%	64,400	-14,535	0	62.30 74.90 64.30
6 tháng (2026-03-18)	-3.03	-4.46%	202,500	-20,735	-0.5	62.30 74.90 64.30
12 tháng (2025-09-19)	-3.12	-4.59%	746,700	-7,435	1.1	62.30 74.90 64.30
24 tháng (2024-09-24)	2.49	4%	1,450,701	-8,233	0.5	58.75 81.20 64.30
36 tháng (2023-10-02)	17.39	36.67%	2,172,188	92,667	8.1	45.28 81.20 64.30
60 tháng (2021-10-11)	6.12	10.42%	6,680,350	388,467	22.6	33.87 81.20 64.30

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH