Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/06/2022	44.59	6,000	42.47	44.59	42.33	100	0	0.0
27/06/2022	45.25	2,100	43.79	46.79	43.79	2,100	0	0.1
24/06/2022	43.86	300	44.15	44.15	43.79	100	0	0.0
23/06/2022	42.98	4,600	45.18	45.18	41.67	200	0	0.0
22/06/2022	41.89	11,100	45.32	45.32	41.67	900	0	0.1
21/06/2022	42.98	7,300	42.03	42.98	41.38	300	0	0.0
20/06/2022	43.13	1,800	44.89	44.89	42.33	100	0	0.0
17/06/2022	43.50	12,600	44.96	44.96	42.47	100	0	0.0
16/06/2022	44.81	9,200	45.32	46.06	43.79	800	0	0.0
15/06/2022	44.59	2,128	45.98	45.98	43.28	400	0	0.0
14/06/2022	44.81	1,600	45.18	45.18	42.77	100	0	0.0
13/06/2022	45.18	18,506	45.32	45.98	43.13	100	4,000	-0.2
10/06/2022	45.54	11,600	45.25	45.62	44.96	300	2,000	-0.1
09/06/2022	45.62	6,900	44.59	46.35	44.59	100	5,000	-0.3
08/06/2022	46.35	11,800	45.84	46.49	44.96	4,400	6,000	-0.1
07/06/2022	45.84	9,306	44.59	45.84	43.86	2,000	0	0.1
06/06/2022	45.32	11,800	46.06	46.06	45.32	5,000	0	0.3
03/06/2022	46.06	2,000	44.74	46.71	44.74	1,100	0	0.1
02/06/2022	46.93	10,600	48.03	48.03	45.32	500	0	0.0
01/06/2022	48.03	17,490	47.15	48.91	46.06	7,000	0	0.5
31/05/2022	47.96	15,910	43.72	48.25	43.72	3,700	0	0.2
30/05/2022	43.13	11,700	42.98	43.13	42.03	200	0	0.0
27/05/2022	42.33	9,500	41.67	42.33	41.67	0	0	0
26/05/2022	41.67	13,900	42.03	42.03	41.30	100	0	0.0
25/05/2022	40.35	9,900	42.03	42.03	40.35	200	0	0.0
24/05/2022	41.67	6,400	42.40	42.40	40.57	300	0	0.0
23/05/2022	41.30	3,702	41.96	41.96	40.50	100	0	0.0
20/05/2022	41.82	2,600	43.13	43.13	41.82	100	0	0.0
19/05/2022	42.03	8,500	41.67	42.03	41.67	0	0	0
18/05/2022	42.03	1,300	43.13	43.13	41.89	100	0	0.0
17/05/2022	42.91	7,400	41.96	42.91	41.67	600	0	0.0
16/05/2022	41.67	4,600	41.67	42.11	41.67	100	0	0.0
13/05/2022	41.45	900	42.77	42.77	41.45	100	0	0.0
12/05/2022	42.33	14,200	41.74	42.33	41.67	100	0	0.0
11/05/2022	43.72	1,900	43.86	43.86	42.40	700	0	0.0
10/05/2022	42.98	10,200	42.40	42.98	40.65	300	0	0.0
09/05/2022	41.60	18,200	43.50	44.89	41.60	200	0	0.0
06/05/2022	44.23	8,143	44.59	44.59	43.50	300	0	0.0
05/05/2022	43.28	5,800	45.76	46.06	43.28	100	0	0.0
04/05/2022	46.27	6,800	47.44	47.52	44.96	200	0	0.0
29/04/2022	50.59	33,000	44.23	50.59	43.28	16,300	0	1.0
28/04/2022	44.15	5,201	44.23	44.59	43.86	200	0	0.0
27/04/2022	44.23	55,500	45.25	45.25	42.18	22,800	0	1.3
26/04/2022	42.40	30,910	43.86	43.94	40.21	100	0	0.0
25/04/2022	45.47	10,500	47.15	47.15	43.86	500	0	0.0
22/04/2022	45.91	34,500	45.32	46.64	43.86	500	0	0.0
21/04/2022	45.40	23,200	44.37	47.44	44.23	300	0	0.0
20/04/2022	47.88	29,800	49.64	49.64	46.06	5,100	0	0.3
19/04/2022	48.03	13,400	47.59	48.39	47.59	0	0	0
18/04/2022	48.61	10,300	49.78	49.78	47.52	0	0	0
15/04/2022	48.76	32,700	48.76	49.71	48.69	0	0	0
14/04/2022	48.76	13,900	48.91	48.91	47.88	500	0	0.0
13/04/2022	48.32	21,400	49.13	49.42	48.25	100	0	0.0
12/04/2022	49.49	35,300	49.93	50.08	48.25	600	0	0.0
08/04/2022	50.30	25,631	50.95	50.95	49.05	4,100	0	0.3
07/04/2022	49.34	61,000	50.44	50.44	48.91	200	0	0.0
06/04/2022	50.22	29,462	50.66	50.66	49.78	100	0	0.0
05/04/2022	50.44	19,210	50.44	50.44	50.00	600	0	0.0
04/04/2022	50.44	34,400	51.54	51.54	50.08	20,100	0	1.4
01/04/2022	50.73	27,405	50.00	51.03	49.78	6,500	0	0.4
31/03/2022	50.44	158,100	49.86	51.17	49.64	96,700	100	6.6
30/03/2022	50.37	32,400	50.08	51.03	49.71	1,800	100	0.1
29/03/2022	50.08	66,910	50.81	51.17	49.27	0	0	0
28/03/2022	50.22	34,000	51.39	51.39	49.86	0	0	0
25/03/2022	51.83	106,900	51.61	53.15	49.86	100	57,700	-4.1
24/03/2022	53.29	43,000	51.68	54.02	51.17	1,100	1,000	0.0
23/03/2022	51.83	87,000	52.63	52.63	51.17	0	0	0
22/03/2022	52.63	192,401	56.00	56.00	52.27	0	0	0
21/03/2022	56.66	48,110	57.53	57.53	55.92	200	27,000	-2.1
18/03/2022	56.66	13,700	57.02	57.61	56.29	500	7,800	-0.6
17/03/2022	57.39	44,697	57.68	57.75	56.29	6,500	24,800	-1.4
16/03/2022	56.29	17,300	57.02	57.75	55.92	2,300	0	0.2
15/03/2022	55.56	21,200	58.41	58.41	52.63	300	0	0.0
14/03/2022	56.07	31,178	57.68	58.48	55.56	2,100	0	0.2
11/03/2022	58.34	59,810	59.95	60.31	56.66	4,400	18,300	-1.1
10/03/2022	58.48	42,900	59.21	59.95	58.19	2,600	10,000	-0.6
09/03/2022	58.48	58,500	58.99	60.68	58.12	1,000	4,500	-0.3
08/03/2022	59.14	130,960	58.04	59.58	56.29	6,500	35,800	-2.4
07/03/2022	56.29	223,309	52.27	59.95	52.27	6,400	72,000	-5.0
04/03/2022	52.63	19,700	51.17	53.00	51.10	0	2,700	-0.2
03/03/2022	50.44	6,100	50.44	51.10	50.30	100	0	0.0
02/03/2022	50.95	3,100	51.54	51.54	50.15	200	0	0.0
01/03/2022	51.17	10,300	51.90	51.90	50.08	500	0	0.0
28/02/2022	51.39	6,329	49.93	51.46	49.93	700	0	0.0
25/02/2022	51.54	5,700	51.39	51.54	49.93	300	0	0.0
24/02/2022	51.17	12,100	51.54	51.54	50.08	600	0	0.0
23/02/2022	51.10	5,700	50.44	51.10	50.30	100	0	0.0
22/02/2022	51.46	6,100	50.81	51.46	50.44	400	0	0.0
21/02/2022	51.17	17,700	51.54	51.83	50.66	100	5,100	-0.4
18/02/2022	51.17	8,700	51.17	51.17	51.17	0	0	0
17/02/2022	51.17	7,103	52.56	52.56	51.17	100	0	0.0
16/02/2022	51.17	13,235	51.17	51.68	50.66	100	4,100	-0.3
15/02/2022	51.83	14,445	53.22	53.22	51.10	100	0	0.0
14/02/2022	50.81	4,431	51.17	52.27	50.81	0	1,200	-0.1
11/02/2022	51.17	1,800	51.17	51.39	51.17	100	0	0.0
10/02/2022	51.17	6,808	52.27	52.27	51.17	200	0	0.0
09/02/2022	51.17	2,848	51.54	51.54	51.17	0	0	0
08/02/2022	52.27	1,100	51.68	52.27	51.17	200	0	0.0
07/02/2022	52.85	1,010	53.29	53.29	51.32	200	200	0.0
28/01/2022	54.68	3,900	51.17	54.68	51.17	3,900	0	0.3

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-5.10	-7.58%	23,300	-400	0.0	62.20 80 64.90
2 tháng (2026-07-20)	-3.50	-5.33%	57,900	-12,900	-0.9	62.20 80 64.90
3 tháng (2026-06-22)	-5.63	-8.29%	77,000	-13,600	-0.9	62.20 80 64.90
6 tháng (2026-03-23)	-5.19	-7.70%	207,200	-14,600	-1.0	55.91 80 64.90
12 tháng (2025-09-23)	-7.61	-10.90%	709,200	-61,300	-4.0	55.91 80 64.90
24 tháng (2024-09-30)	0.14	0.23%	1,429,870	91,501	8.9	50.89 81.20 64.90
36 tháng (2023-10-04)	15.10	32.07%	2,171,992	197,401	16.9	43.85 81.20 64.90
60 tháng (2021-10-14)	5.02	8.78%	6,636,072	504,701	32.1	33.87 81.20 64.90

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH