Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/11/2021	64.94	3,500	65.12	65.12	63.73	200	0	0.0
26/11/2021	65.38	10,400	66.68	66.68	64.25	300	0	0.0
25/11/2021	65.72	55,337	66.42	66.42	65.12	200	0	0.0
24/11/2021	64.94	5,800	66.68	66.68	64.94	200	0	0.0
23/11/2021	65.81	9,700	66.68	66.85	64.08	5,100	4,200	0.1
22/11/2021	64.86	8,800	65.81	65.81	64.08	0	0	0
19/11/2021	65.81	7,701	67.46	67.46	65.38	100	0	0.0
18/11/2021	66.24	14,000	66.68	68.23	65.81	0	0	0
17/11/2021	67.37	4,300	68.32	68.32	67.37	300	0	0.0
16/11/2021	67.97	9,200	69.10	69.10	65.29	100	0	0.0
15/11/2021	68.41	20,300	69.62	69.62	67.97	300	0	0.0
12/11/2021	69.71	21,800	68.41	70.05	68.41	0	5,000	-0.4
11/11/2021	70.57	29,000	70.14	72.30	68.41	6,000	4,500	0.1
10/11/2021	70.05	29,723	68.23	73.52	68.23	10,400	10,100	0.0
09/11/2021	69.27	58,600	66.68	70.49	66.42	7,100	6,000	0.1
08/11/2021	66.50	19,300	67.11	67.11	66.07	100	0	0.0
05/11/2021	66.68	4,318	66.76	66.76	65.38	100	0	0.0
04/11/2021	65.81	10,400	65.81	66.16	64.08	0	0	0
03/11/2021	65.98	22,400	69.10	69.10	65.98	100	0	0.0
02/11/2021	66.85	37,743	66.68	66.94	66.33	0	0	0
01/11/2021	66.68	64,094	68.32	68.32	66.33	100	0	0.0
29/10/2021	66.59	41,800	67.54	68.41	66.16	5,100	4,600	0.0
28/10/2021	67.02	32,003	67.54	67.54	65.90	200	0	0.0
27/10/2021	66.33	36,279	67.11	67.11	65.81	100	0	0.0
26/10/2021	66.76	7,100	67.54	67.54	66.24	100	0	0.0
25/10/2021	67.02	8,400	67.89	67.89	66.33	200	0	0.0
22/10/2021	66.85	5,303	67.54	67.54	66.85	0	0	0
21/10/2021	67.54	9,500	66.68	67.54	65.98	0	0	0
20/10/2021	66.68	9,600	67.54	67.54	66.07	100	0	0.0
19/10/2021	67.46	12,600	66.68	67.97	65.81	100	0	0.0
18/10/2021	67.97	43,875	67.54	69.19	66.24	100	0	0.0
15/10/2021	67.80	23,645	70.83	70.83	67.72	100	0	0.0
14/10/2021	69.10	10,405	68.84	69.27	68.84	0	0	0
13/10/2021	68.84	9,220	68.84	70.83	68.84	0	0	0
12/10/2021	69.71	26,642	70.14	70.14	69.01	0	0	0
11/10/2021	70.92	26,800	71.09	71.44	70.14	100	0	0.0
08/10/2021	71.70	22,798	72.13	75.25	70.57	1,000	0	0.1
07/10/2021	71.09	33,600	71.61	72.74	70.23	2,300	0	0.2
06/10/2021	69.79	45,125	69.36	71.01	69.36	200	0	0.0
05/10/2021	70.14	80,574	69.27	71.87	68.84	1,700	0	0.1
04/10/2021	68.58	18,733	67.63	69.01	67.11	100	0	0.0
01/10/2021	68.23	8,940	69.19	69.27	67.80	300	0	0.0
30/09/2021	69.27	19,600	69.27	69.71	67.72	5,600	0	0.4
29/09/2021	69.27	20,510	71.87	71.87	68.32	200	0	0.0
28/09/2021	68.84	27,352	63.99	69.19	63.99	7,000	0	0.6
27/09/2021	70.05	28,182	71.01	71.01	67.54	7,200	0	0.6
24/09/2021	69.27	42,272	72.04	72.74	68.84	200	0	0.0
23/09/2021	73.60	91,195	72.48	76.20	72.48	28,500	0	2.4
22/09/2021	73.17	95,600	67.37	73.52	67.37	38,200	10,100	2.4
21/09/2021	70.66	56,792	70.31	73.60	68.41	12,500	11,200	0.1
20/09/2021	71.87	190,067	67.97	73.52	67.11	85,600	100,000	-1.1
17/09/2021	67.63	69,051	66.68	68.23	66.68	11,700	28,200	-1.3
16/09/2021	67.80	86,856	62.69	67.89	62.69	23,000	20,200	0.2
15/09/2021	62.69	92,041	60.61	63.21	59.84	1,500	5,100	-0.3
14/09/2021	59.92	56,800	59.32	60.61	58.71	300	37,000	-2.5
13/09/2021	59.75	9,556	59.66	59.75	58.88	100	0	0.0
10/09/2021	59.75	12,800	60.44	60.44	59.75	0	0	0
09/09/2021	59.84	700	61.31	61.31	59.49	0	0	0
08/09/2021	60.18	3,300	59.58	60.18	59.58	0	100	-0.0
07/09/2021	60.18	13,100	60.61	60.61	60.18	0	0	0
06/09/2021	61.05	31,657	58.80	61.05	58.80	0	0	0
01/09/2021	59.75	18,200	60.53	60.53	58.02	10,000	13,000	-0.2
31/08/2021	60.61	33,171	60.53	60.79	57.15	10,100	16,100	-0.4
30/08/2021	60.61	11,900	60.53	60.61	60.35	100	2,100	-0.1
27/08/2021	60.53	12,200	60.61	60.61	60.18	100	5,600	-0.4
26/08/2021	60.35	12,014	60.61	60.87	60.18	100	0	0.0
25/08/2021	60.87	14,683	58.80	60.87	58.80	300	100	0.0
24/08/2021	59.75	7,950	58.02	60.53	58.02	300	0	0.0
23/08/2021	59.75	10,701	59.75	62.35	58.88	1,200	100	0.1
20/08/2021	59.84	21,196	60.44	60.61	59.84	2,600	0	0.2
19/08/2021	60.61	25,906	58.45	61.39	58.36	2,100	0	0.1
18/08/2021	58.45	14,667	56.37	59.40	56.37	900	100	0.1
17/08/2021	57.41	30,207	57.58	60.09	57.41	1,000	100	0.1
16/08/2021	57.84	7,400	57.24	58.88	57.24	1,600	100	0.1
13/08/2021	57.15	32,121	57.15	58.02	56.28	20,300	0	1.3
12/08/2021	57.15	34,693	56.80	62.35	56.80	5,300	100	0.3
11/08/2021	57.15	32,844	56.28	57.84	56.28	2,400	8,000	-0.4
10/08/2021	56.28	33,900	54.64	56.72	54.55	3,100	0	0.2
09/08/2021	54.55	18,600	54.47	54.55	54.12	5,200	0	0.3
06/08/2021	54.47	9,600	54.38	54.55	53.95	5,200	0	0.3
05/08/2021	54.12	6,900	53.77	54.12	52.82	100	0	0.0
04/08/2021	55.07	1,600	54.99	55.07	54.99	100	0	0.0
03/08/2021	54.55	2,500	54.55	54.55	53.69	200	0	0.0
02/08/2021	53.69	27,901	55.94	55.94	53.69	500	0	0.0
30/07/2021	58.02	5,900	56.20	58.88	54.55	3,300	0	0.2
29/07/2021	56.11	8,500	59.49	60.61	54.12	1,100	0	0.1
28/07/2021	55.07	1,745	56.28	56.28	55.07	0	0	0
27/07/2021	55.25	4,300	54.55	55.42	54.03	500	0	0.0
26/07/2021	54.55	22,300	61.39	61.39	54.55	0	0	0
23/07/2021	54.55	1,100	55.59	55.59	54.55	100	0	0.0
22/07/2021	55.33	1,900	55.16	55.42	54.12	0	0	0
21/07/2021	55.33	8,300	56.20	56.20	53.69	100	0	0.0
20/07/2021	55.16	2,700	56.03	56.03	53.69	400	0	0.0
19/07/2021	56.11	10,300	58.02	58.02	53.69	900	0	0.1
16/07/2021	56.28	19,205	58.02	62.26	56.28	5,200	0	0.3
15/07/2021	56.28	2,000	55.77	57.15	55.77	500	0	0.0
14/07/2021	55.59	4,305	56.20	56.20	53.69	1,100	600	0.0
13/07/2021	55.94	2,400	56.98	56.98	53.69	1,300	0	0.1
12/07/2021	53.25	1,180	57.67	57.67	53.25	300	100	0.0
09/07/2021	57.67	2,900	56.28	57.76	55.51	1,100	900	0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	2.80	3.93%	50,200	16,600	1.2	71.20 80 74
2 tháng (2024-07-22)	2.30	3.21%	143,600	47,800	3.5	70 80 74
3 tháng (2024-06-24)	4.98	7.21%	250,600	52,900	3.9	67.86 80 74
6 tháng (2024-03-25)	13.73	22.77%	465,303	122,500	8.8	60.27 80 74
12 tháng (2023-09-26)	16.70	29.15%	729,234	109,300	8.1	54.72 80 74
24 tháng (2022-10-03)	22.30	43.13%	1,413,474	329,000	19.9	40.93 80 74
36 tháng (2021-10-06)	4.21	6.03%	5,329,719	400,900	22.4	40.93 80 74
60 tháng (2019-10-17)	49.32	199.88%	9,091,125	1,006,306	63.8	21.97 80 74

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH