Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/10/2025	77.81	200	78.01	78.01	77.81	0	0	0
14/10/2025	77.81	200	80.67	80.67	77.81	0	0	0
13/10/2025	78.99	500	77.61	78.99	77.61	100	0	0.0
10/10/2025	78.50	4,100	77.91	78.50	77.41	0	0	0
09/10/2025	78.99	0	78.99	78.99	78.99	0	0	0
08/10/2025	78.99	1,000	78.99	78.99	78.99	0	0	0
07/10/2025	79.29	100	79.29	79.29	79.29	0	0	0
06/10/2025	78.89	700	77.51	78.89	77.51	0	0	0
03/10/2025	79.09	400	79.19	79.19	78.01	0	0	0
02/10/2025	77.91	200	77.91	77.91	77.91	0	0	0
01/10/2025	79.49	1,800	77.81	79.49	77.81	0	0	0
30/09/2025	81.46	7,400	79.78	81.46	78.99	7,000	0	0.6
29/09/2025	79.59	600	79.59	79.59	79.59	100	0	0.0
26/09/2025	79.88	1,100	78.50	79.88	78.50	1,100	0	0.1
25/09/2025	78.50	500	78.10	78.50	78.10	300	0	0.0
24/09/2025	78.01	6,500	78.01	78.01	78.01	6,000	0	0.5
23/09/2025	80.28	200	77.41	80.28	77.41	0	0	0
22/09/2025	78.60	51,400	77.81	78.99	77.81	48,400	0	3.8
19/09/2025	78.10	1,200	79.68	79.68	77.12	200	0	0.0
18/09/2025	78.70	1,100	77.41	78.70	77.32	200	0	0.0
17/09/2025	78.60	300	78.89	78.89	78.60	100	0	0.0
16/09/2025	78.20	700	77.12	78.20	77.12	100	0	0.0
15/09/2025	78.50	4,100	77.81	78.70	77.12	100	0	0.0
12/09/2025	79.88	100	79.88	79.88	79.88	0	0	0
11/09/2025	78.60	1,000	77.41	78.60	77.41	200	0	0.0
10/09/2025	79.49	100	79.49	79.49	79.49	0	0	0
09/09/2025	78.01	900	77.81	79.59	77.81	100	0	0.0
08/09/2025	80.38	0	80.38	80.38	80.38	0	0	0
05/09/2025	80.38	0	80.38	80.38	80.38	0	0	0
04/09/2025	77.22	2,200	76.03	80.87	76.03	2,000	0	0.2
03/09/2025	78.30	600	78.40	78.40	78.01	0	0	0
29/08/2025	78.70	2,600	77.12	78.70	76.62	2,200	0	0.2
28/08/2025	77.12	700	77.22	77.22	76.43	0	0	0
27/08/2025	77.51	1,500	76.33	77.51	76.03	0	0	0
26/08/2025	77.51	100	77.51	77.51	77.51	100	0	0.0
25/08/2025	77.32	500	77.32	77.32	76.33	0	0	0
22/08/2025	77.22	700	77.71	77.71	76.13	100	0	0.0
21/08/2025	76.92	1,800	77.02	77.02	76.92	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 (2026-05-13)	-0.10	-0.13%	19,800	-3,700	0	78 80.50 79
2 tháng (2026-04-13)	0	0%	54,200	900	0	78 83.90 79
3 tháng (2026-03-16)	0.40	0.51%	139,900	-6,100	-0.5	77.10 83.90 79
6 tháng (2025-12-15)	-0.49	-0.61%	453,800	-145,100	-11.1	75 83.93 79
12 tháng (2025-06-17)	1.49	1.92%	822,900	34,000	3.3	74.65 85.91 79
24 tháng (2024-06-24)	13.32	20.28%	1,637,855	58,502	4.4	64.57 93.38 79
36 tháng (2023-06-28)	28.57	56.66%	2,279,311	108,102	8.3	49.24 93.38 79
60 tháng (2021-07-08)	25.44	47.50%	8,295,340	460,102	27.3	38.94 93.38 79

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH