Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2024	71.90	0	71.90	71.90	71.90	0	0	0
11/07/2024	72.40	4,000	72.50	72.90	71.10	500	3,100	-0.2
10/07/2024	73	11,400	72.20	75	71.20	5,100	900	0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2024	72	2,700	72	73	70	1,100	1,200	-0.0
08/07/2024	69.80	18,333	69.99	70.19	69.22	700	2,300	-0.1
05/07/2024	69.99	15,709	69.99	70.97	68.05	7,300	5,700	0.1
04/07/2024	69.41	1,300	68.54	69.70	67.18	700	600	0.0
03/07/2024	68.54	4,200	68.54	68.54	67.95	2,600	1,900	0.0
02/07/2024	68.34	3,000	68.44	68.54	68.34	2,200	0	0.2
01/07/2024	69.02	3,200	64.26	69.02	64.26	2,900	300	0.2
28/06/2024	69.99	2,213	64.16	69.99	64.16	2,100	0	0.2
27/06/2024	69.02	16,100	67.86	69.51	67.47	10,300	12,800	-0.2
26/06/2024	67.86	11,600	60.27	69.02	60.27	7,300	7,500	-0.0
25/06/2024	68.54	7,700	66.88	68.54	66.88	2,200	4,800	-0.2
24/06/2024	69.02	608	67.27	69.02	67.27	600	0	0.0
21/06/2024	68.05	10,730	68.54	68.54	66.11	5,500	10,200	-0.3
20/06/2024	66.11	802	68.05	68.05	65.13	500	100	0.0
19/06/2024	66.01	17,130	66.20	68.05	63.19	200	12,100	-0.8
18/06/2024	69.90	1	69.90	69.90	69.90	0	0	0
17/06/2024	69.90	0	69.90	69.90	69.90	0	0	0
14/06/2024	69.90	258	69.90	69.90	69.90	0	0	0
13/06/2024	69.99	201	68.24	69.99	68.24	100	0	0.0
12/06/2024	70.19	0	70.19	70.19	70.19	0	0	0
11/06/2024	70.19	0	70.19	70.19	70.19	0	0	0
10/06/2024	69.51	540	69.99	72.52	68.05	400	100	0.0
07/06/2024	68.54	2,909	69.12	69.12	68.54	0	0	0
06/06/2024	69.22	8,310	68.54	69.22	68.44	8,000	1,500	0.5
05/06/2024	69.02	8,612	69.02	69.02	68.44	7,100	0	0.5
04/06/2024	69.99	10,712	68.54	69.99	68.44	10,500	0	0.7
03/06/2024	69.41	31,388	69.70	69.70	68.05	30,300	0	2.1
31/05/2024	68.54	10,901	63.19	71.94	63.19	8,700	0	0.6
30/05/2024	67.95	7,897	63.09	67.95	63.09	100	0	0.0
29/05/2024	68.05	6,120	66.98	69.02	64.16	5,300	0	0.4
28/05/2024	66.01	5,075	64.84	66.01	64.16	3,100	0	0.2
27/05/2024	64.16	1,900	64.16	64.94	64.16	1,400	0	0.1
24/05/2024	63.68	4,200	65.04	65.04	62.70	300	0	0.0
23/05/2024	63.58	4,100	65.13	65.13	62.31	300	0	0.0
22/05/2024	64.94	10,010	63.48	65.04	62.31	0	8,400	-0.5
21/05/2024	65.13	3,400	63.00	65.13	62.70	900	0	0.1
20/05/2024	63.97	1,903	65.04	65.04	62.22	300	0	0.0
17/05/2024	65.13	1,800	65.13	65.13	63.68	800	0	0.1
16/05/2024	64.94	2,500	63.09	65.04	63.09	1,900	0	0.1
15/05/2024	64.94	843	64.94	64.94	61.83	100	0	0.0
14/05/2024	63.77	300	61.54	63.77	61.54	100	0	0.0
13/05/2024	63.77	0	63.77	63.77	63.77	0	0	0
10/05/2024	64.94	1,100	63.68	64.94	63.68	200	0	0.0
09/05/2024	63.68	1,300	60.95	63.68	60.95	0	0	0
08/05/2024	65.04	100	65.04	65.04	65.04	100	0	0.0
07/05/2024	64.55	0	64.55	64.55	64.55	0	0	0
06/05/2024	64.84	200	64.16	64.84	64.16	200	0	0.0
03/05/2024	63.19	900	62.22	63.19	62.22	500	0	0.0
02/05/2024	65.04	101	65.04	65.04	65.04	100	0	0.0
26/04/2024	65.13	4,300	61.93	65.13	61.93	4,300	0	0.3
25/04/2024	62.12	100	62.12	62.12	62.12	100	0	0.0
24/04/2024	61.93	1,200	65.13	65.13	61.05	200	0	0.0
23/04/2024	64.16	800	64.65	64.65	60.47	200	0	0.0
22/04/2024	65.04	602	62.02	65.04	62.02	600	0	0.0
19/04/2024	62.02	100	62.02	62.02	62.02	100	0	0.0
17/04/2024	60.27	510	62.22	62.22	60.27	200	0	0.0
16/04/2024	60.76	1,100	62.22	62.22	60.76	100	0	0.0
15/04/2024	61.15	2,300	62.61	62.61	59.79	0	0	0
12/04/2024	62.61	100	62.61	62.61	62.61	100	0	0.0
11/04/2024	61.25	1,800	62.61	64.65	61.25	500	0	0.0
10/04/2024	62.12	801	62.61	62.70	62.12	200	0	0.0
09/04/2024	62.90	3,000	61.34	62.90	60.27	400	0	0.0
08/04/2024	61.73	1,507	63.00	63.00	61.73	1,500	0	0.1
05/04/2024	63.00	1,514	61.44	63.19	60.27	800	0	0.1
04/04/2024	63.00	4,613	62.70	63.19	61.54	1,600	0	0.1
03/04/2024	61.54	1,615	61.73	61.93	61.54	0	0	0
02/04/2024	63.68	204	62.22	63.68	62.22	200	0	0.0
01/04/2024	62.02	3,200	63.19	63.19	62.02	400	100	0.0
29/03/2024	65.13	105	65.13	65.13	65.13	100	0	0.0
28/03/2024	63.19	6,105	61.73	66.11	61.73	2,800	0	0.2
27/03/2024	65.62	4,600	62.22	66.11	62.22	600	0	0.0
26/03/2024	63.19	18,783	59.79	63.19	59.79	100	0	0.0
25/03/2024	60.27	0	60.27	60.27	60.27	0	0	0
22/03/2024	60.27	6,600	60.56	60.56	60.27	500	0	0.0
21/03/2024	60.27	10,000	60.27	60.27	60.27	0	7,000	-0.4
20/03/2024	60.27	5,200	60.27	60.27	60.27	0	2,500	-0.2
19/03/2024	62.02	100	62.02	62.02	62.02	100	0	0.0
18/03/2024	60.95	103	60.95	60.95	60.95	100	0	0.0
15/03/2024	61.05	300	59.88	61.05	59.88	100	0	0.0
14/03/2024	59.88	1,614	61.25	61.25	59.59	100	0	0.0
13/03/2024	61.93	1,100	59.69	61.93	59.69	1,100	0	0.1
12/03/2024	59.79	2,937	59.40	59.79	59.40	0	0	0
11/03/2024	59.79	9,940	60.27	60.27	59.30	200	0	0.0
08/03/2024	59.79	4,111	60.27	60.27	59.30	100	0	0.0
07/03/2024	59.30	3,000	59.20	59.40	58.52	0	0	0
06/03/2024	60.27	44,500	59.50	60.37	59.30	1,000	12,200	-0.7
05/03/2024	60.47	2,400	61.34	61.34	59.30	200	0	0.0
04/03/2024	60.27	800	60.86	62.22	60.27	200	0	0.0
01/03/2024	61.83	2,000	59.30	63.29	59.30	1,000	0	0.1
29/02/2024	63.58	3,700	63.19	64.06	59.11	2,600	0	0.2
28/02/2024	62.12	13,000	61.44	64.55	59.01	9,900	0	0.7
27/02/2024	59.30	5,200	60.66	67.08	59.30	5,000	0	0.3
26/02/2024	61.44	0	61.44	61.44	61.44	0	0	0
23/02/2024	60.95	200	61.93	61.93	60.95	100	0	0.0
22/02/2024	61.93	2,500	58.33	61.93	58.33	500	0	0.0
21/02/2024	60.18	68,200	58.52	60.18	58.33	6,500	65,400	-3.5
20/02/2024	62.12	100	62.12	62.12	62.12	100	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 (2024-11-04)	-1.10	-1.36%	52,221	-8,400	-0.6	74 89.40 79.90
2 tháng (2024-10-04)	5.50	7.39%	125,412	17,700	1.4	71 89.40 79.90
3 tháng (2024-09-04)	8	11.13%	159,043	29,800	2.3	71 89.40 79.90
6 tháng (2024-06-06)	10.68	15.43%	424,655	61,100	4.7	66.01 89.40 79.90
12 tháng (2023-12-11)	19.06	31.33%	819,292	95,100	7.6	58.33 89.40 79.90
24 tháng (2022-12-14)	33.74	73.09%	1,357,872	260,900	16.9	46.16 89.40 79.90
36 tháng (2021-12-20)	16.91	26.84%	4,422,685	403,400	22.7	40.93 89.40 79.90
60 tháng (2019-12-30)	56.45	240.69%	9,182,010	1,030,806	65.4	21.97 89.40 79.90

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH