Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/12/2021	52.70	13,800	51.84	52.70	50.54	11,800	0	0.8
30/12/2021	51.19	2,700	51.98	51.98	50.32	700	0	0.1
29/12/2021	51.26	6,900	50.54	54.51	50.32	2,900	1,800	0.1
28/12/2021	50.46	7,220	50.54	51.26	50.46	300	0	0.0
27/12/2021	50.54	7,200	51.26	51.26	49.74	200	0	0.0
24/12/2021	50.54	2,100	50.54	51.11	50.54	100	0	0.0
23/12/2021	51.11	10,300	50.54	51.11	49.45	5,900	0	0.4
22/12/2021	50.54	2,700	51.40	51.40	50.54	300	0	0.0
21/12/2021	51.26	1,650	50.90	51.62	50.90	200	0	0.0
20/12/2021	51.48	8,100	51.98	51.98	50.75	200	0	0.0
17/12/2021	51.91	12,000	50.54	51.91	50.54	0	0	0
16/12/2021	51.84	4,700	51.91	52.27	51.48	100	0	0.0
15/12/2021	52.63	6,896	52.34	54.65	51.26	900	2,000	-0.1
14/12/2021	51.40	4,200	51.26	52.34	51.26	600	100	0.0
13/12/2021	51.55	78,500	51.26	51.84	43.61	26,100	20,000	0.4
10/12/2021	51.62	1,500	52.34	52.34	50.54	200	0	0.0
09/12/2021	51.98	8,300	52.34	52.34	50.61	100	0	0.0
08/12/2021	52.34	3,800	51.98	52.70	51.26	200	0	0.0
07/12/2021	52.63	7,200	51.91	52.70	50.61	200	0	0.0
06/12/2021	52.63	20,600	53.71	54.87	50.54	300	0	0.0
03/12/2021	52.85	2,900	54.80	54.80	52.70	100	0	0.0
02/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2021	53.14	5,700	53.64	54.15	53.06	100	0	0.0
01/12/2021	53.42	2,300	55.26	55.26	52.58	100	0	0.0
30/11/2021	53.50	31,000	53.78	56.47	53.07	10,100	8,000	0.2
29/11/2021	53.07	3,500	53.21	53.21	52.08	200	0	0.0
26/11/2021	53.42	10,400	54.49	54.49	52.50	300	0	0.0
25/11/2021	53.71	55,337	54.27	54.27	53.21	200	0	0.0
24/11/2021	53.07	5,800	54.49	54.49	53.07	200	0	0.0
23/11/2021	53.78	9,700	54.49	54.63	52.36	5,100	4,200	0.1
22/11/2021	53.00	8,800	53.78	53.78	52.36	0	0	0
19/11/2021	53.78	7,701	55.12	55.12	53.42	100	0	0.0
18/11/2021	54.13	14,000	54.49	55.76	53.78	0	0	0
17/11/2021	55.05	4,300	55.83	55.83	55.05	300	0	0.0
16/11/2021	55.55	9,200	56.47	56.47	53.35	100	0	0.0
15/11/2021	55.90	20,300	56.89	56.89	55.55	300	0	0.0
12/11/2021	56.96	21,800	55.90	57.25	55.90	0	5,000	-0.4
11/11/2021	57.67	29,000	57.32	59.09	55.90	6,000	4,500	0.1
10/11/2021	57.25	29,723	55.76	60.08	55.76	10,400	10,100	0.0
09/11/2021	56.61	58,600	54.49	57.60	54.27	7,100	6,000	0.1
08/11/2021	54.34	19,300	54.84	54.84	53.99	100	0	0.0
05/11/2021	54.49	4,318	54.56	54.56	53.42	100	0	0.0
04/11/2021	53.78	10,400	53.78	54.06	52.36	0	0	0
03/11/2021	53.92	22,400	56.47	56.47	53.92	100	0	0.0
02/11/2021	54.63	37,743	54.49	54.70	54.20	0	0	0
01/11/2021	54.49	64,094	55.83	55.83	54.20	100	0	0.0
29/10/2021	54.42	41,800	55.19	55.90	54.06	5,100	4,600	0.0
28/10/2021	54.77	32,003	55.19	55.19	53.85	200	0	0.0
27/10/2021	54.20	36,279	54.84	54.84	53.78	100	0	0.0
26/10/2021	54.56	7,100	55.19	55.19	54.13	100	0	0.0
25/10/2021	54.77	8,400	55.48	55.48	54.20	200	0	0.0
22/10/2021	54.63	5,303	55.19	55.19	54.63	0	0	0
21/10/2021	55.19	9,500	54.49	55.19	53.92	0	0	0
20/10/2021	54.49	9,600	55.19	55.19	53.99	100	0	0.0
19/10/2021	55.12	12,600	54.49	55.55	53.78	100	0	0.0
18/10/2021	55.55	43,875	55.19	56.54	54.13	100	0	0.0
15/10/2021	55.41	23,645	57.88	57.88	55.34	100	0	0.0
14/10/2021	56.47	10,405	56.26	56.61	56.26	0	0	0
13/10/2021	56.26	9,220	56.26	57.88	56.26	0	0	0
12/10/2021	56.96	26,642	57.32	57.32	56.40	0	0	0
11/10/2021	57.95	26,800	58.10	58.38	57.32	100	0	0.0
08/10/2021	58.59	22,798	58.94	61.49	57.67	1,000	0	0.1
07/10/2021	58.10	33,600	58.52	59.44	57.39	2,300	0	0.2
06/10/2021	57.03	45,125	56.68	58.02	56.68	200	0	0.0
05/10/2021	57.32	80,574	56.61	58.73	56.26	1,700	0	0.1
04/10/2021	56.04	18,733	55.26	56.40	54.84	100	0	0.0
01/10/2021	55.76	8,940	56.54	56.61	55.41	300	0	0.0
30/09/2021	56.61	19,600	56.61	56.96	55.34	5,600	0	0.4
29/09/2021	56.61	20,510	58.73	58.73	55.83	200	0	0.0
28/09/2021	56.26	27,352	52.29	56.54	52.29	7,000	0	0.6
27/09/2021	57.25	28,182	58.02	58.02	55.19	7,200	0	0.6
24/09/2021	56.61	42,272	58.87	59.44	56.26	200	0	0.0
23/09/2021	60.15	91,195	59.23	62.27	59.23	28,500	0	2.4
22/09/2021	59.79	95,600	55.05	60.08	55.05	38,200	10,100	2.4
21/09/2021	57.74	56,792	57.46	60.15	55.90	12,500	11,200	0.1
20/09/2021	58.73	190,067	55.55	60.08	54.84	85,600	100,000	-1.1
17/09/2021	55.26	69,051	54.49	55.76	54.49	11,700	28,200	-1.3
16/09/2021	55.41	86,856	51.23	55.48	51.23	23,000	20,200	0.2
15/09/2021	51.23	92,041	49.53	51.66	48.90	1,500	5,100	-0.3
14/09/2021	48.97	56,800	48.47	49.53	47.98	300	37,000	-2.5
13/09/2021	48.83	9,556	48.75	48.83	48.12	100	0	0.0
10/09/2021	48.83	12,800	49.39	49.39	48.83	0	0	0
09/09/2021	48.90	700	50.10	50.10	48.61	0	0	0
08/09/2021	49.18	3,300	48.68	49.18	48.68	0	100	0.0
07/09/2021	49.18	13,100	49.53	49.53	49.18	0	0	0
06/09/2021	49.89	31,657	48.05	49.89	48.05	0	0	0
01/09/2021	48.83	18,200	49.46	49.46	47.41	10,000	13,000	-0.2
31/08/2021	49.53	33,171	49.46	49.67	46.70	10,100	16,100	-0.4
30/08/2021	49.53	11,900	49.46	49.53	49.32	100	2,100	-0.1
27/08/2021	49.46	12,200	49.53	49.53	49.18	100	5,600	-0.4
26/08/2021	49.32	12,014	49.53	49.75	49.18	100	0	0.0
25/08/2021	49.75	14,683	48.05	49.75	48.05	300	100	0.0
24/08/2021	48.83	7,950	47.41	49.46	47.41	300	0	0.0
23/08/2021	48.83	10,701	48.83	50.95	48.12	1,200	100	0.1
20/08/2021	48.90	21,196	49.39	49.53	48.90	2,600	0	0.2
19/08/2021	49.53	25,906	47.76	50.17	47.69	2,100	0	0.1
18/08/2021	47.76	14,667	46.07	48.54	46.07	900	100	0.1
17/08/2021	46.91	30,207	47.06	49.11	46.91	1,000	100	0.1
16/08/2021	47.27	7,400	46.77	48.12	46.77	1,600	100	0.1
13/08/2021	46.70	32,121	46.70	47.41	45.99	20,300	0	1.3
12/08/2021	46.70	34,693	46.42	50.95	46.42	5,300	100	0.3

Page:
<<
12
13
14
>>

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