Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/03/2025	85.76	900	91.55	91.55	84.80	400	0	0.0
26/03/2025	89.14	100	89.14	89.14	89.14	123	0	0.0
25/03/2025	86.73	200	83.93	86.73	83.93	0	100	-0.0
24/03/2025	89.62	600	90.58	90.58	85.76	200	0	0.0
21/03/2025	85.86	2,000	90.58	90.58	84.80	1,300	0	0.1
20/03/2025	92.51	8,900	85.28	92.51	85.28	8,400	0	0.8
19/03/2025	93.38	500	86.73	93.38	86.73	500	0	0.0
18/03/2025	93.28	9,000	82.87	93.28	82.87	7,600	100	0
17/03/2025	85.19	4,400	84.70	85.19	81.91	200	0	0
14/03/2025	84.80	600	85.57	85.57	84.80	0	0	0
13/03/2025	84.32	300	84.32	84.32	82.87	100	0	0.0
12/03/2025	83.84	8,900	83.26	86.25	82.87	100	0	0.0
11/03/2025	83.35	0	83.35	83.35	83.35	0	0	0
10/03/2025	83.35	100	83.35	83.35	83.35	0	0	0
07/03/2025	83.45	600	83.35	83.45	83.35	0	100	-0.0
06/03/2025	82.87	300	82.87	82.87	82.87	0	0	0
05/03/2025	82.87	1,000	82.87	82.87	82.87	0	0	0
04/03/2025	82.87	500	82.87	82.87	82.87	0	0	0
03/03/2025	82.87	700	82.87	82.87	82.87	0	0	0
28/02/2025	84.22	100	84.22	84.22	84.22	0	0	0
27/02/2025	82.39	2,300	82.39	82.39	82.39	0	0	0
26/02/2025	83.64	300	80.75	83.64	80.75	0	0	0
25/02/2025	83.64	900	81.91	83.64	81.04	100	0	0.0
24/02/2025	83.64	1,200	81.91	85.76	81.91	200	0	0.0
21/02/2025	82.68	5,700	82.78	82.87	81.91	0	3,000	-0.3
20/02/2025	81.91	33,800	79.98	81.91	79.21	2,100	26,800	-2.1
19/02/2025	83.07	900	85.28	85.76	78.05	200	0	0.0
18/02/2025	83.84	700	85.76	85.76	81.91	200	0	0.0
17/02/2025	80.95	5,400	81.04	81.04	79.98	0	3,000	-0.3

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 (2026-03-30)	-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