Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	83.90	100	83.90	83.90	83.90	100	0	0
28/04/2026	80.20	0	80.20	80.20	80.20	0	0	0
27/04/2026	82.10	900	80	82.10	80	900	0	0
24/04/2026	82.10	900	80	82.10	80	900	0	0
23/04/2026	79.20	0	79.20	79.20	79.20	0	0	0
22/04/2026	79.20	0	79.20	79.20	79.20	0	0	0
21/04/2026	80	12,000	81	84.60	79	600	0	0
20/04/2026	79	10,000	79	79.20	79	0	0	0
17/04/2026	81.30	500	81	81.30	81	500	0	0
16/04/2026	80	0	80	80	80	0	0	0
15/04/2026	80	100	80	80	80	0	0	0
14/04/2026	81	100	81	81	81	100	0	0
13/04/2026	79	2,100	79	79	79	0	0	0
10/04/2026	78.50	5,700	78	78.50	78	0	0	0
09/04/2026	78.50	8,000	78.50	78.50	78.50	0	0	0
08/04/2026	79	2,100	78.90	79	78.90	0	0	0
07/04/2026	79	0	79	79	79	0	0	0
06/04/2026	79	0	79	79	79	0	0	0
03/04/2026	79	0	79	79	79	0	1,600	-0.1
02/04/2026	79	0	79	79	79	0	9,900	-0.8
01/04/2026	79	1,500	79	79	79	3,300	0	0.3
31/03/2026	81	13,100	80.80	81	78.20	600	0	0.0
30/03/2026	81.90	3,900	78.10	81.90	75.70	100	0	0.0
27/03/2026	81.90	100	81.90	81.90	81.90	100	0	0.0
26/03/2026	78	14,400	78	78	78	0	0	0
25/03/2026	78.10	2,300	78.10	78.10	78	100	0	0.0
24/03/2026	78	8,200	84.70	84.70	78	100	0	0.0
23/03/2026	77.50	14,200	77.50	77.50	77.50	0	0	0
20/03/2026	78	7,000	78	78	78	100	0	0.0
19/03/2026	78.50	100	78.50	78.50	78.50	0	0	0
18/03/2026	78	3,300	78	78	78	0	0	0
17/03/2026	77.10	0	77.10	77.10	77.10	100	0	0.0
16/03/2026	78.60	1,800	77	78.60	77	0	0	0
13/03/2026	77	1,100	78.90	78.90	77	0	0	0
12/03/2026	78.20	100	78.20	78.20	78.20	1,100	92,100	-6.9
11/03/2026	76	92,200	76.10	76.10	75.90	0	18,000	-1.4
10/03/2026	75.50	19,100	78.70	78.70	75	2,600	0	0.2
09/03/2026	75	11,200	75	75	73.50	2,600	0	0.2
06/03/2026	78	14,000	78	78	78	0	700	-0.1
05/03/2026	78	4,100	78	79	78	0	1,600	-0.1
04/03/2026	78	2,000	78	78	78	0	3,000	-0.2
03/03/2026	79	8,300	79	79	79	0	10,100	-0.8
02/03/2026	79	13,600	79.10	79.10	79	0	0	0
27/02/2026	83.30	3,500	79	83.30	79	5,700	0	0.5
26/02/2026	79	10,700	79.20	86.90	79	0	0	0
25/02/2026	78	5,200	77.80	78	77.80	0	0	0
24/02/2026	78	4,200	78	78	78	0	200	-0.0
23/02/2026	78	3,200	78	78	78	0	7,600	-0.6
13/02/2026	78.90	7,800	78.10	78.90	78	0	2,100	-0.2
12/02/2026	78	10,000	79	79	78	0	100	-0.0
11/02/2026	78.60	3,800	79	79	78	0	0	0
10/02/2026	78	4,900	79.90	79.90	78	0	0	0
09/02/2026	78	4,500	78	78	78	100	200	-0.0
06/02/2026	77	8,100	79	79.50	77	0	0	0
05/02/2026	79.70	100	79.70	79.70	79.70	0	0	0
04/02/2026	79	12,700	79	79	78.90	0	0	0
03/02/2026	79	6,200	79	79	79	0	2,800	-0.2
02/02/2026	79	6,900	79	79	79	0	2,800	-0.2
30/01/2026	79.30	6,200	80	80	79.30	0	0	0
29/01/2026	79.70	1,100	79	79.70	79	0	0	0
28/01/2026	79	1,000	79	79	79	0	0	0
27/01/2026	79	1,000	78	79	78	0	0	0
26/01/2026	79	1,000	79	79	79	0	0	0
23/01/2026	79.80	2,300	79.70	79.80	79.60	0	0	0
22/01/2026	80	100	80	80	80	0	0	0
21/01/2026	80.50	0	80.50	80.50	80.50	0	0	0
20/01/2026	80.50	100	80.50	80.50	80.50	0	0	0
19/01/2026	78.60	1,100	77.50	78.60	77.50	0	0	0
16/01/2026	79	0	79	79	79	0	0	0
15/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
15/01/2026	79	100	79	79	79	1,000	0	0.1
14/01/2026	78.50	2,400	79.09	79.09	76.03	200	0	0.0
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

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