Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/06/2022	53.01	300	53.36	53.36	52.92	100	0	0.0
23/06/2022	51.95	4,600	54.60	54.60	50.36	200	0	0.0
22/06/2022	50.62	11,100	54.78	54.78	50.36	900	0	0.1
21/06/2022	51.95	7,300	50.80	51.95	50.00	300	0	0.0
20/06/2022	52.12	1,800	54.25	54.25	51.15	100	0	0.0
17/06/2022	52.57	12,600	54.33	54.33	51.33	100	0	0.0
16/06/2022	54.16	9,200	54.78	55.66	52.92	800	0	0.0
15/06/2022	53.89	2,128	55.57	55.57	52.30	400	0	0.0
14/06/2022	54.16	1,600	54.60	54.60	51.68	100	0	0.0
13/06/2022	54.60	18,506	54.78	55.57	52.12	100	4,000	-0.2
10/06/2022	55.04	11,600	54.69	55.13	54.33	300	2,000	-0.1
09/06/2022	55.13	6,900	53.89	56.01	53.89	100	5,000	-0.3
08/06/2022	56.01	11,800	55.39	56.19	54.33	4,400	6,000	-0.1
07/06/2022	55.39	9,306	53.89	55.39	53.01	2,000	0	0.1
06/06/2022	54.78	11,800	55.66	55.66	54.78	5,000	0	0.3
03/06/2022	55.66	2,000	54.07	56.45	54.07	1,100	0	0.1
02/06/2022	56.72	10,600	58.04	58.04	54.78	500	0	0.0
01/06/2022	58.04	17,490	56.98	59.10	55.66	7,000	0	0.5
31/05/2022	57.96	15,910	52.83	58.31	52.83	3,700	0	0.2
30/05/2022	52.12	11,700	51.95	52.12	50.80	200	0	0.0
27/05/2022	51.15	9,500	50.36	51.15	50.36	0	0	0
26/05/2022	50.36	13,900	50.80	50.80	49.92	100	0	0.0
25/05/2022	48.77	9,900	50.80	50.80	48.77	200	0	0.0
24/05/2022	50.36	6,400	51.24	51.24	49.03	300	0	0.0
23/05/2022	49.92	3,702	50.71	50.71	48.94	100	0	0.0
20/05/2022	50.53	2,600	52.12	52.12	50.53	100	0	0.0
19/05/2022	50.80	8,500	50.36	50.80	50.36	0	0	0
18/05/2022	50.80	1,300	52.12	52.12	50.62	100	0	0.0
17/05/2022	51.86	7,400	50.71	51.86	50.36	600	0	0.0
16/05/2022	50.36	4,600	50.36	50.89	50.36	100	0	0.0
13/05/2022	50.09	900	51.68	51.68	50.09	100	0	0.0
12/05/2022	51.15	14,200	50.45	51.15	50.36	100	0	0.0
11/05/2022	52.83	1,900	53.01	53.01	51.24	700	0	0.0
10/05/2022	51.95	10,200	51.24	51.95	49.12	300	0	0.0
09/05/2022	50.27	18,200	52.57	54.25	50.27	200	0	0.0
06/05/2022	53.45	8,143	53.89	53.89	52.57	300	0	0.0
05/05/2022	52.30	5,800	55.31	55.66	52.30	100	0	0.0
04/05/2022	55.92	6,800	57.34	57.43	54.33	200	0	0.0
29/04/2022	61.14	33,000	53.45	61.14	52.30	16,300	0	1.0
28/04/2022	53.36	5,201	53.45	53.89	53.01	200	0	0.0
27/04/2022	53.45	55,500	54.69	54.69	50.98	22,800	0	1.3
26/04/2022	51.24	30,910	53.01	53.10	48.59	100	0	0.0
25/04/2022	54.95	10,500	56.98	56.98	53.01	500	0	0.0
22/04/2022	55.48	34,500	54.78	56.37	53.01	500	0	0.0
21/04/2022	54.86	23,200	53.63	57.34	53.45	300	0	0.0
20/04/2022	57.87	29,800	59.99	59.99	55.66	5,100	0	0.3
19/04/2022	58.04	13,400	57.51	58.49	57.51	0	0	0
18/04/2022	58.75	10,300	60.16	60.16	57.43	0	0	0
15/04/2022	58.93	32,700	58.93	60.08	58.84	0	0	0
14/04/2022	58.93	13,900	59.10	59.10	57.87	500	0	0.0
13/04/2022	58.40	21,400	59.37	59.72	58.31	100	0	0.0
12/04/2022	59.81	35,300	60.34	60.52	58.31	600	0	0.0
08/04/2022	60.78	25,631	61.58	61.58	59.28	4,100	0	0.3
07/04/2022	59.63	61,000	60.96	60.96	59.10	200	0	0.0
06/04/2022	60.69	29,462	61.22	61.22	60.16	100	0	0.0
05/04/2022	60.96	19,210	60.96	60.96	60.43	600	0	0.0
04/04/2022	60.96	34,400	62.28	62.28	60.52	20,100	0	1.4
01/04/2022	61.31	27,405	60.43	61.67	60.16	6,500	0	0.4
31/03/2022	60.96	158,100	60.25	61.84	59.99	96,700	100	6.6
30/03/2022	60.87	32,400	60.52	61.67	60.08	1,800	100	0.1
29/03/2022	60.52	66,910	61.40	61.84	59.55	0	0	0
28/03/2022	60.69	34,000	62.11	62.11	60.25	0	0	0
25/03/2022	62.64	106,900	62.37	64.23	60.25	100	57,700	-4.1
24/03/2022	64.40	43,000	62.46	65.29	61.84	1,100	1,000	0.0
23/03/2022	62.64	87,000	63.61	63.61	61.84	0	0	0
22/03/2022	63.61	192,401	67.67	67.67	63.17	0	0	0
21/03/2022	68.47	48,110	69.53	69.53	67.59	200	27,000	-2.1
18/03/2022	68.47	13,700	68.91	69.62	68.03	500	7,800	-0.6
17/03/2022	69.35	44,697	69.71	69.79	68.03	6,500	24,800	-1.4
16/03/2022	68.03	17,300	68.91	69.79	67.59	2,300	0	0.2
15/03/2022	67.14	21,200	70.59	70.59	63.61	300	0	0.0
14/03/2022	67.76	31,178	69.71	70.68	67.14	2,100	0	0.2
11/03/2022	70.50	59,810	72.44	72.89	68.47	4,400	18,300	-1.1
10/03/2022	70.68	42,900	71.56	72.44	70.32	2,600	10,000	-0.6
09/03/2022	70.68	58,500	71.30	73.33	70.24	1,000	4,500	-0.3
08/03/2022	71.47	130,960	70.15	72.00	68.03	6,500	35,800	-2.4
07/03/2022	68.03	223,309	63.17	72.44	63.17	6,400	72,000	-5.0
04/03/2022	63.61	19,700	61.84	64.05	61.75	0	2,700	-0.2
03/03/2022	60.96	6,100	60.96	61.75	60.78	100	0	0.0
02/03/2022	61.58	3,100	62.28	62.28	60.61	200	0	0.0
01/03/2022	61.84	10,300	62.73	62.73	60.52	500	0	0.0
28/02/2022	62.11	6,329	60.34	62.20	60.34	700	0	0.0
25/02/2022	62.28	5,700	62.11	62.28	60.34	300	0	0.0
24/02/2022	61.84	12,100	62.28	62.28	60.52	600	0	0.0
23/02/2022	61.75	5,700	60.96	61.75	60.78	100	0	0.0
22/02/2022	62.20	6,100	61.40	62.20	60.96	400	0	0.0
21/02/2022	61.84	17,700	62.28	62.64	61.22	100	5,100	-0.4
18/02/2022	61.84	8,700	61.84	61.84	61.84	0	0	0
17/02/2022	61.84	7,103	63.52	63.52	61.84	100	0	0.0
16/02/2022	61.84	13,235	61.84	62.46	61.22	100	4,100	-0.3
15/02/2022	62.64	14,445	64.32	64.32	61.75	100	0	0.0
14/02/2022	61.40	4,431	61.84	63.17	61.40	0	1,200	-0.1
11/02/2022	61.84	1,800	61.84	62.11	61.84	100	0	0.0
10/02/2022	61.84	6,808	63.17	63.17	61.84	200	0	0.0
09/02/2022	61.84	2,848	62.28	62.28	61.84	0	0	0
08/02/2022	63.17	1,100	62.46	63.17	61.84	200	0	0.0
07/02/2022	63.87	1,010	64.40	64.40	62.02	200	200	0.0
28/01/2022	66.08	3,900	61.84	66.08	61.84	3,900	0	0.3
27/01/2022	62.37	820	61.84	62.37	61.49	200	0	0.0
26/01/2022	61.67	5,157	61.84	64.32	60.96	800	0	0.1

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	3	3.93%	72,300	18,500	1.5	71 82 79.30
2 tháng (2024-09-16)	6.30	8.63%	106,700	16,200	1.3	71 82 79.30
3 tháng (2024-08-19)	7.30	10.14%	160,000	32,400	2.6	71 82 79.30
6 tháng (2024-05-20)	15.33	23.97%	501,400	117,900	8.8	63.58 82 79.30
12 tháng (2023-11-21)	21.62	37.48%	797,619	99,300	7.9	57.30 82 79.30
24 tháng (2022-11-28)	33.12	71.73%	1,360,529	274,600	17.6	44.32 82 79.30
36 tháng (2021-12-01)	13.92	21.30%	4,551,808	407,200	23.0	40.93 82 79.30
60 tháng (2019-12-12)	54.67	222.03%	9,170,537	1,020,706	65.0	21.97 82 79.30

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH