Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2025	75.93	1,200	75.65	75.93	75.45	0	0	0
23/05/2025	75.16	300	79.98	79.98	75.16	0	0	0
22/05/2025	78.15	100	78.15	78.15	78.15	0	0	0
21/05/2025	78.92	600	79.50	79.50	78.05	0	0	0
20/05/2025	76.61	1,400	72.75	78.92	67.55	100	0	0.0
19/05/2025	79.02	4,200	77.48	79.79	77.48	4,000	0	0.3
16/05/2025	76.90	1,600	81.91	81.91	76.13	0	0	0
15/05/2025	75.16	2,200	76.99	76.99	75.16	0	0	0
14/05/2025	81.23	200	81.23	81.23	81.23	0	0	0
13/05/2025	79.40	100	79.40	79.40	79.40	100	0	0
12/05/2025	79.31	7,700	76.51	79.50	71.89	100	0	0
09/05/2025	84.51	100	84.51	84.51	84.51	0	0	0
08/05/2025	79.79	1,200	79.98	79.98	78.05	1,100	1,000	0
07/05/2025	81.81	300	84.61	84.61	81.81	0	0	0
06/05/2025	80.85	0	80.85	80.85	80.85	0	0	0
05/05/2025	80.85	0	80.85	80.85	80.85	0	0	0
29/04/2025	81.81	6,700	79.89	81.81	79.11	0	0	0
28/04/2025	79.98	0	79.98	79.98	79.98	0	0	0
25/04/2025	80.66	1,600	81.52	81.72	76.61	0	400	-0.0
24/04/2025	77.09	4,100	77.09	81.91	77.09	400	0	0.0
23/04/2025	77.09	21,700	72.85	77.09	72.85	200	13,000	-1.0
22/04/2025	75.16	36,700	76.42	76.42	72.56	100	0	0.0
21/04/2025	72.95	3,300	72.85	72.95	72.27	0	0	0
18/04/2025	77.86	2,100	81.91	81.91	76.13	100	0	0.0
17/04/2025	78.05	1,700	77.19	78.15	77.19	0	0	0
16/04/2025	77.09	1,500	82.78	82.78	77.09	100	0	0.0
15/04/2025	79.21	200	75.84	79.21	75.84	100	0	0.0
14/04/2025	79.98	2,900	78.73	85.76	78.63	400	100	0.0
11/04/2025	79.79	4,600	81.91	81.91	75.16	700	1,100	-0.0
10/04/2025	79.02	11,000	87.69	87.69	77.09	6,600	0	0.5
09/04/2025	76.99	600	77.09	77.09	73.24	0	0	0
08/04/2025	70.73	12,700	71.60	71.79	70.73	400	900	-0.0
04/04/2025	83.74	1,100	77.09	83.74	77.09	0	0	0
03/04/2025	86.73	0	86.73	86.73	86.73	0	0	0
02/04/2025	86.73	400	86.73	86.73	86.73	100	21	0.0
01/04/2025	85.47	3,300	82.01	85.76	81.91	800	1,600	-0.1
31/03/2025	86.73	4,600	86.73	87.69	86.73	600	0	0.1
28/03/2025	86.63	1,400	83.84	86.73	83.84	100	0	0.0

Page:
<<
2
3
4
>>

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