Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/07/2025	78.20	3,500	81.86	81.86	77.32	300	0	0.0
09/07/2025	78.20	1,000	78.20	78.20	78.20	0	0	0
08/07/2025	79.98	2,300	78.20	83.93	78.10	600	0	0
07/07/2025	78.80	1,700	78.10	78.80	78.10	1,100	0	0.1
04/07/2025	78.99	2,600	79.78	79.78	77.51	100	0	0.0
03/07/2025	80.97	2,300	78.20	80.97	78.20	300	0	0.0
02/07/2025	78.70	1,200	78.01	78.70	78.01	100	0	0.0
01/07/2025	79.49	5,000	83.93	83.93	78.01	0	0	0
30/06/2025	85.91	21,200	78.50	85.91	78.50	21,200	0	1.8
27/06/2025	77.02	5,100	78.89	78.99	76.62	2,400	0	0.2
26/06/2025	78.89	0	78.89	78.89	78.89	0	0	0
25/06/2025	78.89	0	78.89	78.89	78.89	0	0	0
24/06/2025	78.89	100	78.89	78.89	78.89	0	0	0
23/06/2025	77.81	5,900	75.54	78.01	75.04	100	5,000	-0.4
20/06/2025	80.28	200	80.28	80.28	80.28	0	0	0
19/06/2025	80.87	500	78.01	80.87	78.01	500	0	0
18/06/2025	78.01	5,800	78.60	78.60	77.22	100	0	0.0
17/06/2025	77.51	1,300	77.32	77.51	77.32	100	0	0
16/06/2025	77.22	200	77.12	77.22	77.12	0	0	0
13/06/2025	80.08	200	80.08	80.08	80.08	0	0	0
12/06/2025	77.22	6,100	76.72	77.22	76.72	0	0	0
11/06/2025	80.97	100	80.97	80.97	80.97	100	0	0
10/06/2025	80.47	3,400	80.87	80.87	77.02	100	0	0
09/06/2025	78.80	7,300	79.19	79.19	76.72	100	0	0.0
06/06/2025	80.47	800	79.09	80.47	78.99	100	0	0
05/06/2025	80.57	900	80.57	80.57	80.57	0	900	-0.1
04/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
04/06/2025	83.04	300	79.39	83.04	79.39	100	0	0.0
03/06/2025	79.98	400	78.05	81.43	78.05	100	0	0
02/06/2025	78.83	1,400	80.46	80.46	78.15	0	0	0
30/05/2025	81.72	2,900	81.91	81.91	76.99	2,200	0	0
29/05/2025	76.80	2,400	76.32	76.80	76.32	0	0	0
28/05/2025	76.71	600	75.74	76.71	75.74	0	0	0
27/05/2025	76.61	900	77.38	77.38	75.93	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 (2026-02-11)	-0.40	-0.51%	213,000	-123,500	-9.4	75 83.30 77
2 tháng (2026-01-12)	1.18	1.53%	295,500	-147,000	-11.2	75 83.30 77
3 tháng (2025-12-15)	-1.29	-1.62%	312,800	-139,000	-10.6	75 83.93 77
6 tháng (2025-09-15)	-0.30	-0.38%	547,500	13,700	1.7	75 85.91 77
12 tháng (2025-03-18)	-15.08	-16.17%	875,400	58,302	4.6	70.73 93.38 77
24 tháng (2024-03-25)	20.85	36.34%	1,712,057	134,202	9.8	57.35 93.38 77
36 tháng (2023-03-29)	30.93	65.45%	2,303,898	177,102	12.3	47.27 93.38 77
60 tháng (2021-04-08)	30.91	65.36%	9,424,616	968,702	61.9	38.94 93.38 77

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH