Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/06/2022	45.48	2,000	44.18	46.13	44.18	1,100	0	0.1
02/06/2022	46.35	10,600	47.43	47.43	44.76	500	0	0.0
01/06/2022	47.43	17,490	46.57	48.30	45.48	7,000	0	0.5
31/05/2022	47.36	15,910	43.17	47.65	43.17	3,700	0	0.2
30/05/2022	42.60	11,700	42.45	42.60	41.51	200	0	0.0
27/05/2022	41.80	9,500	41.15	41.80	41.15	0	0	0
26/05/2022	41.15	13,900	41.51	41.51	40.79	100	0	0.0
25/05/2022	39.85	9,900	41.51	41.51	39.85	200	0	0.0
24/05/2022	41.15	6,400	41.87	41.87	40.07	300	0	0.0
23/05/2022	40.79	3,702	41.44	41.44	40.00	100	0	0.0
20/05/2022	41.30	2,600	42.60	42.60	41.30	100	0	0.0
19/05/2022	41.51	8,500	41.15	41.51	41.15	0	0	0
18/05/2022	41.51	1,300	42.60	42.60	41.37	100	0	0.0
17/05/2022	42.38	7,400	41.44	42.38	41.15	600	0	0.0
16/05/2022	41.15	4,600	41.15	41.58	41.15	100	0	0.0
13/05/2022	40.94	900	42.23	42.23	40.94	100	0	0.0
12/05/2022	41.80	14,200	41.22	41.80	41.15	100	0	0.0
11/05/2022	43.17	1,900	43.32	43.32	41.87	700	0	0.0
10/05/2022	42.45	10,200	41.87	42.45	40.14	300	0	0.0
09/05/2022	41.08	18,200	42.96	44.33	41.08	200	0	0.0
06/05/2022	43.68	8,143	44.04	44.04	42.96	300	0	0.0
05/05/2022	42.74	5,800	45.19	45.48	42.74	100	0	0.0
04/05/2022	45.70	6,800	46.86	46.93	44.40	200	0	0.0
29/04/2022	49.96	33,000	43.68	49.96	42.74	16,300	0	1.0
28/04/2022	43.61	5,201	43.68	44.04	43.32	200	0	0.0
27/04/2022	43.68	55,500	44.69	44.69	41.66	22,800	0	1.3
26/04/2022	41.87	30,910	43.32	43.39	39.71	100	0	0.0
25/04/2022	44.91	10,500	46.57	46.57	43.32	500	0	0.0
22/04/2022	45.34	34,500	44.76	46.06	43.32	500	0	0.0
21/04/2022	44.83	23,200	43.82	46.86	43.68	300	0	0.0
20/04/2022	47.29	29,800	49.02	49.02	45.48	5,100	0	0.3
19/04/2022	47.43	13,400	47.00	47.79	47.00	0	0	0
18/04/2022	48.01	10,300	49.17	49.17	46.93	0	0	0
14/04/2022	48.15	13,900	48.30	48.30	47.29	500	0	0.0
13/04/2022	47.72	21,400	48.52	48.80	47.65	100	0	0.0
12/04/2022	48.88	35,300	49.31	49.45	47.65	600	0	0.0
08/04/2022	49.67	25,631	50.32	50.32	48.44	4,100	0	0.3
07/04/2022	48.73	61,000	49.82	49.82	48.30	200	0	0.0
06/04/2022	49.60	29,462	50.03	50.03	49.17	100	0	0.0
05/04/2022	49.82	19,210	49.82	49.82	49.38	600	0	0.0
04/04/2022	49.82	34,400	50.90	50.90	49.45	20,100	0	1.4
01/04/2022	50.10	27,405	49.38	50.39	49.17	6,500	0	0.4
31/03/2022	49.82	158,100	49.24	50.54	49.02	96,700	100	6.6
30/03/2022	49.74	32,400	49.45	50.39	49.09	1,800	100	0.1
29/03/2022	49.45	66,910	50.18	50.54	48.66	0	0	0
28/03/2022	49.60	34,000	50.75	50.75	49.24	0	0	0
25/03/2022	51.19	106,900	50.97	52.49	49.24	100	57,700	-4.1
24/03/2022	52.63	43,000	51.04	53.35	50.54	1,100	1,000	0.0
23/03/2022	51.19	87,000	51.98	51.98	50.54	0	0	0
22/03/2022	51.98	192,401	55.30	55.30	51.62	0	0	0
21/03/2022	55.95	48,110	56.82	56.82	55.23	200	27,000	-2.1
18/03/2022	55.95	13,700	56.31	56.89	55.59	500	7,800	-0.6
17/03/2022	56.67	44,697	56.96	57.03	55.59	6,500	24,800	-1.4
16/03/2022	55.59	17,300	56.31	57.03	55.23	2,300	0	0.2
15/03/2022	54.87	21,200	57.68	57.68	51.98	300	0	0.0
14/03/2022	55.37	31,178	56.96	57.76	54.87	2,100	0	0.2
11/03/2022	57.61	59,810	59.20	59.56	55.95	4,400	18,300	-1.1
10/03/2022	57.76	42,900	58.48	59.20	57.47	2,600	10,000	-0.6
09/03/2022	57.76	58,500	58.26	59.92	57.40	1,000	4,500	-0.3
08/03/2022	58.41	130,960	57.32	58.84	55.59	6,500	35,800	-2.4
07/03/2022	55.59	223,309	51.62	59.20	51.62	6,400	72,000	-5.0
04/03/2022	51.98	19,700	50.54	52.34	50.46	0	2,700	-0.2
03/03/2022	49.82	6,100	49.82	50.46	49.67	100	0	0.0
02/03/2022	50.32	3,100	50.90	50.90	49.53	200	0	0.0
01/03/2022	50.54	10,300	51.26	51.26	49.45	500	0	0.0
28/02/2022	50.75	6,329	49.31	50.83	49.31	700	0	0.0
25/02/2022	50.90	5,700	50.75	50.90	49.31	300	0	0.0
24/02/2022	50.54	12,100	50.90	50.90	49.45	600	0	0.0
23/02/2022	50.46	5,700	49.82	50.46	49.67	100	0	0.0
22/02/2022	50.83	6,100	50.18	50.83	49.82	400	0	0.0
21/02/2022	50.54	17,700	50.90	51.19	50.03	100	5,100	-0.4
18/02/2022	50.54	8,700	50.54	50.54	50.54	0	0	0
17/02/2022	50.54	7,103	51.91	51.91	50.54	100	0	0.0
16/02/2022	50.54	13,235	50.54	51.04	50.03	100	4,100	-0.3
15/02/2022	51.19	14,445	52.56	52.56	50.46	100	0	0.0
14/02/2022	50.18	4,431	50.54	51.62	50.18	0	1,200	-0.1
11/02/2022	50.54	1,800	50.54	50.75	50.54	100	0	0.0
10/02/2022	50.54	6,808	51.62	51.62	50.54	200	0	0.0
09/02/2022	50.54	2,848	50.90	50.90	50.54	0	0	0
08/02/2022	51.62	1,100	51.04	51.62	50.54	200	0	0.0
07/02/2022	52.20	1,010	52.63	52.63	50.68	200	200	0.0
28/01/2022	54.00	3,900	50.54	54.00	50.54	3,900	0	0.3
27/01/2022	50.97	820	50.54	50.97	50.25	200	0	0.0
26/01/2022	50.39	5,157	50.54	52.56	49.82	800	0	0.1
25/01/2022	50.54	600	50.54	50.54	50.54	100	0	0.0
24/01/2022	50.54	2,300	51.26	51.26	49.53	400	0	0.0
21/01/2022	50.90	3,401	49.82	52.20	49.82	600	0	0.0
20/01/2022	50.54	801	49.82	50.90	47.72	400	0	0.0
19/01/2022	49.82	1,700	49.82	49.82	48.66	200	0	0.0
18/01/2022	50.39	5,800	49.89	50.46	43.82	600	0	0.0
17/01/2022	49.82	10,300	51.26	51.26	49.82	6,100	0	0.4
14/01/2022	51.19	4,200	50.03	51.26	50.03	0	0	0
13/01/2022	49.82	6,500	50.54	50.90	49.82	1,500	0	0.1
12/01/2022	50.90	2,300	51.69	51.69	50.90	100	0	0.0
11/01/2022	50.90	8,900	49.89	51.62	49.82	2,300	0	0.2
10/01/2022	51.26	13,200	52.56	52.56	50.54	200	0	0.0
07/01/2022	51.98	9,300	53.21	53.21	50.75	100	0	0.0
06/01/2022	51.55	14,400	53.06	57.68	51.55	0	4,200	-0.3
05/01/2022	51.98	45,045	51.26	51.98	50.90	0	3,900	-0.3
04/01/2022	51.48	7,500	51.26	51.98	51.26	0	0	0

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 (2026-09-08)	1.70	2.72%	8,600	-400	0.0	55 65.80 55
2 tháng (2026-08-10)	-4.50	-6.56%	28,400	-400	0.0	55 73.30 55
3 tháng (2026-07-10)	-4.51	-6.57%	56,900	-13,500	-0.9	55 74.90 55
6 tháng (2026-04-13)	-4.60	-6.69%	131,600	-13,700	-0.9	55 74.90 55
12 tháng (2025-10-13)	-4.59	-6.68%	682,500	-75,800	-5.2	55 74.90 55
24 tháng (2024-10-18)	1.46	2.33%	1,356,656	69,401	6.9	50.89 81.20 55
36 tháng (2023-10-24)	12.81	24.97%	2,086,120	153,901	13.5	43.85 81.20 55
60 tháng (2021-11-03)	9.50	17.40%	6,151,460	459,201	28.5	33.87 81.20 55

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH