Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	72.57	600	72.48	72.57	72.48	0	100	-0.0
06/03/2025	72.06	300	72.06	72.06	72.06	0	0	0
05/03/2025	72.06	1,002	72.06	72.06	72.06	0	0	0
04/03/2025	72.06	500	72.06	72.06	72.06	0	0	0
03/03/2025	72.06	700	72.06	72.06	72.06	0	0	0
28/02/2025	73.24	100	73.24	73.24	73.24	0	0	0
27/02/2025	71.64	2,300	71.64	71.64	71.64	0	0	0
26/02/2025	72.73	304	70.22	72.73	70.22	200	100	0.0
25/02/2025	72.73	900	71.22	72.73	70.47	100	0	0.0
24/02/2025	72.73	1,200	71.22	74.58	71.22	200	0	0.0
21/02/2025	71.89	5,701	71.98	72.06	71.22	0	3,000	-0.3
20/02/2025	71.22	33,800	69.55	71.22	68.88	2,100	26,800	-2.1
19/02/2025	72.23	900	74.16	74.58	67.87	200	0	0.0
18/02/2025	72.90	700	74.58	74.58	71.22	200	0	0.0
17/02/2025	70.39	5,400	70.47	70.47	69.55	0	3,000	-0.3
14/02/2025	70.47	1,300	70.39	72.48	70.39	0	500	-0.0
13/02/2025	72.82	1,200	70.39	72.82	69.55	100	100	0.0
12/02/2025	72.82	200	69.97	72.82	69.97	100	0	0.0
11/02/2025	73.91	2,000	75.41	77.01	69.63	900	0	0.1
10/02/2025	75.41	101	75.41	75.41	75.41	100	0	0.0
07/02/2025	71.89	100	71.89	71.89	71.89	100	0	0.0
06/02/2025	71.73	212	69.55	71.73	69.55	100	0	0.0
05/02/2025	72.90	2,600	73.91	73.91	68.12	0	0	0
04/02/2025	74.07	1,100	73.65	74.16	73.65	0	0	0
03/02/2025	73.24	100	73.24	73.24	73.24	0	0	0
31/01/2025	53.88	0	53.88	53.88	53.88	0	0	0
30/01/2025	53.88	0	53.88	53.88	53.88	0	0	0
29/01/2025	53.88	0	53.88	53.88	53.88	0	0	0
28/01/2025	53.88	0	53.88	53.88	53.88	0	0	0
27/01/2025	53.88	0	53.88	53.88	53.88	0	0	0
24/01/2025	72.06	3,105	69.97	72.06	69.55	1,100	0	0.1
23/01/2025	73.74	1,700	72.06	79.60	72.06	1,700	0	0.2
22/01/2025	69.55	7,401	69.55	70.30	69.55	0	1,900	-0.2
21/01/2025	71.06	100	71.06	71.06	71.06	100	0	0.0
20/01/2025	70.97	1,200	71.22	72.06	68.29	300	0	0.0
17/01/2025	70.30	1,800	69.13	71.06	68.29	300	0	0.0
16/01/2025	70.22	401	70.30	70.30	67.87	100	0	0.0
15/01/2025	70.39	100	70.39	70.39	70.39	100	0	0.0
14/01/2025	70.30	4,500	67.87	70.30	67.87	100	0	0.0
13/01/2025	70.30	200	70.30	70.30	70.30	0	0	0
10/01/2025	70.30	2,900	70.30	70.30	70.30	0	0	0
09/01/2025	70.30	1,101	72.06	72.06	69.97	100	0	0.0
08/01/2025	70.39	1,900	72.06	72.06	67.03	200	0	0.0
07/01/2025	67.45	5,000	71.22	71.22	66.20	0	0	0
06/01/2025	71.22	100	71.22	71.22	71.22	100	0	0.0
03/01/2025	71.14	8,801	67.03	71.14	67.03	200	0	0.0
02/01/2025	72.06	1,011	71.22	72.06	71.22	0	0	0
01/01/2025	77.09	25,000	71.22	77.09	70.55	25,000	0	2.2
31/12/2024	77.09	25,000	71.22	77.09	70.55	25,000	0	2.2
30/12/2024	70.72	0	70.72	70.72	70.72	0	0	0
27/12/2024	72.06	1,502	69.55	72.06	69.55	1,500	0	0.1
26/12/2024	70.30	2,000	70.30	70.30	70.30	2,000	0	0.2
25/12/2024	73.74	4,800	64.52	73.74	64.52	4,600	0	0.4
24/12/2024	66.53	305	66.45	66.53	66.45	0	0	0
23/12/2024	66.45	500	66.11	66.53	66.11	200	0	0.0
20/12/2024	66.20	1,400	66.53	66.53	62.93	600	0	0.0
19/12/2024	65.36	6,816	64.52	65.36	62.43	1,200	0	0.1
18/12/2024	65.28	11,231	64.52	65.36	64.52	0	0	0
17/12/2024	65.78	3,100	65.78	67.03	65.78	500	0	0.0
16/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2024	65.78	100	65.78	65.78	65.78	100	0	0.0
13/12/2024	66.20	300	64.96	66.20	64.96	300	0	0.0
12/12/2024	64.96	100	64.96	64.96	64.96	0	0	0
11/12/2024	65.29	400	62.97	65.37	62.06	0	0	0
10/12/2024	65.29	134	65.29	65.29	65.29	100	0	0.0
09/12/2024	65.37	2,503	62.89	65.37	62.89	0	0	0
06/12/2024	59.74	0	59.74	59.74	59.74	0	0	0
05/12/2024	55.27	1,100	54.20	55.27	54.20	200	0	0.0
04/12/2024	53.29	100	53.29	53.29	53.29	100	0	0.0
03/12/2024	50.89	2,937	50.56	50.89	50.56	0	0	0
02/12/2024	51.96	700	51.96	51.96	51.14	200	0	0.0
29/11/2024	53.21	0	53.21	53.21	53.21	0	0	0
28/11/2024	53.21	0	53.21	53.21	53.21	0	0	0
27/11/2024	53.21	0	53.21	53.21	53.21	0	0	0
26/11/2024	53.21	0	53.21	53.21	53.21	0	0	0
25/11/2024	64.54	100	64.54	64.54	64.54	0	0	0
22/11/2024	64.54	3,334	61.98	64.54	61.98	0	0	0
21/11/2024	62.06	2,002	61.65	62.06	61.65	0	0	0
20/11/2024	62.72	100	62.72	62.72	62.72	0	0	0
19/11/2024	61.23	5,900	62.14	62.89	61.23	1,500	0	0.1
18/11/2024	66.61	201	66.20	66.61	66.20	200	0	0.0
15/11/2024	65.62	15,902	66.11	66.11	62.14	1,000	14,400	-1.0
14/11/2024	64.29	0	64.29	64.29	64.29	0	0	0
13/11/2024	64.29	0	64.29	64.29	64.29	0	0	0
12/11/2024	64.54	1,000	64.13	64.54	64.13	1,000	0	0.1
11/11/2024	66.61	201	66.61	66.61	66.61	200	0	0.0
08/11/2024	64.54	5,916	62.14	64.63	62.06	600	0	0.0
07/11/2024	64.63	202	64.54	64.63	64.54	100	0	0.0
06/11/2024	64.63	600	61.65	64.63	61.65	100	0	0.0
05/11/2024	67.02	0	67.02	67.02	67.02	0	0	0
04/11/2024	67.02	100	67.02	67.02	67.02	0	0	0
01/11/2024	67.85	44	65.37	65.37	65.37	0	0	0
31/10/2024	67.85	11,718	63.38	67.85	63.14	11,700	0	0.9
30/10/2024	63.38	4,613	62.39	63.38	62.39	4,600	0	0.3
29/10/2024	62.56	14,900	61.40	62.89	61.32	11,800	0	0.9
28/10/2024	61.48	3,100	61.48	61.56	61.48	1,100	0	0.1
25/10/2024	61.07	2,100	59.25	61.23	59.25	0	0	0
24/10/2024	58.75	7,402	62.89	62.89	58.75	200	0	0.0
23/10/2024	61.98	800	61.15	61.98	61.07	0	0	0
22/10/2024	61.15	100	61.15	61.15	61.15	100,100	100,000	0.0
21/10/2024	61.56	3,302	60.40	62.80	59.58	200	0	0.0

Page:
<<
4
5
6
>>

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