Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/08/2025	77.02	1,300	76.23	77.81	76.03	0	0	0
19/08/2025	78.01	0	78.01	78.01	78.01	0	0	0
18/08/2025	78.01	200	78.01	78.01	78.01	100	0	0.0
15/08/2025	76.92	5,400	78.20	78.20	76.13	100	0	0.0
14/08/2025	78.40	1,100	76.72	78.40	76.03	100	0	0.0
13/08/2025	78.60	1,100	78.99	78.99	78.60	100	0	0.0
12/08/2025	78.01	6,400	77.02	78.01	76.92	400	0	0.0
11/08/2025	76.43	1,500	77.91	77.91	76.43	0	0	0
08/08/2025	78.01	500	77.81	78.01	77.81	0	0	0
07/08/2025	77.81	0	77.81	77.81	77.81	0	0	0
06/08/2025	78.10	500	77.51	78.80	77.32	300	0	0.0
05/08/2025	77.32	6,600	76.53	77.51	75.04	200	0	0.0
04/08/2025	78.50	0	78.50	78.50	78.50	0	0	0
01/08/2025	78.50	0	78.50	78.50	78.50	0	0	0
31/07/2025	78.50	0	78.50	78.50	78.50	0	0	0
30/07/2025	78.99	200	78.01	78.99	78.01	0	0	0
29/07/2025	77.71	6,300	78.01	78.01	76.03	500	0	0.0
28/07/2025	77.81	2,100	76.03	77.81	75.83	0	400	-0.0
25/07/2025	77.41	4,900	75.24	77.71	75.04	0	700	-0.1
24/07/2025	77.81	5,300	77.32	77.81	77.32	0	400	-0.0
23/07/2025	77.81	2,200	77.51	77.81	77.32	0	1,400	-0.1
22/07/2025	78.50	300	77.02	78.50	77.02	100	300	-0.0
21/07/2025	79.49	100	79.49	79.49	79.49	100	0	0.0
18/07/2025	78.80	300	77.22	78.80	77.22	100	0	0.0
17/07/2025	79.49	300	78.99	79.49	78.01	0	0	0
16/07/2025	81.46	200	78.99	81.46	78.99	200	0	0.0
15/07/2025	74.65	14,300	78.01	78.99	74.65	600	0	0.0
14/07/2025	79.88	0	79.88	79.88	79.88	0	0	0
11/07/2025	80.38	800	79.78	80.38	79.78	100	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 (2026-03-30)	-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