Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2021	65.16	22,400	68.24	68.24	65.16	100	0	0.0
02/11/2021	66.01	37,743	65.84	66.10	65.50	0	0	0
01/11/2021	65.84	64,094	67.47	67.47	65.50	100	0	0.0
29/10/2021	65.76	41,800	66.70	67.55	65.33	5,100	4,600	0.0
28/10/2021	66.18	32,003	66.70	66.70	65.07	200	0	0.0
27/10/2021	65.50	36,279	66.27	66.27	64.99	100	0	0.0
26/10/2021	65.93	7,100	66.70	66.70	65.41	100	0	0.0
25/10/2021	66.18	8,400	67.04	67.04	65.50	200	0	0.0
22/10/2021	66.01	5,303	66.70	66.70	66.01	0	0	0
21/10/2021	66.70	9,500	65.84	66.70	65.16	0	0	0
20/10/2021	65.84	9,600	66.70	66.70	65.24	100	0	0.0
19/10/2021	66.61	12,600	65.84	67.12	64.99	100	0	0.0
18/10/2021	67.12	43,875	66.70	68.32	65.41	100	0	0.0
15/10/2021	66.95	23,645	69.95	69.95	66.87	100	0	0.0
14/10/2021	68.24	10,405	67.98	68.41	67.98	0	0	0
13/10/2021	67.98	9,220	67.98	69.95	67.98	0	0	0
12/10/2021	68.84	26,642	69.26	69.26	68.15	0	0	0
11/10/2021	70.03	26,800	70.20	70.55	69.26	100	0	0.0
08/10/2021	70.80	22,798	71.23	74.31	69.69	1,000	0	0.1
07/10/2021	70.20	33,600	70.72	71.83	69.35	2,300	0	0.2
06/10/2021	68.92	45,125	68.49	70.12	68.49	200	0	0.0
05/10/2021	69.26	80,574	68.41	70.97	67.98	1,700	0	0.1
04/10/2021	67.72	18,733	66.78	68.15	66.27	100	0	0.0
01/10/2021	67.38	8,940	68.32	68.41	66.95	300	0	0.0
30/09/2021	68.41	19,600	68.41	68.84	66.87	5,600	0	0.4
29/09/2021	68.41	20,510	70.97	70.97	67.47	200	0	0.0
28/09/2021	67.98	27,352	63.19	68.32	63.19	7,000	0	0.6
27/09/2021	69.18	28,182	70.12	70.12	66.70	7,200	0	0.6
24/09/2021	68.41	42,272	71.14	71.83	67.98	200	0	0.0
23/09/2021	72.68	91,195	71.57	75.25	71.57	28,500	0	2.4
22/09/2021	72.26	95,600	66.53	72.60	66.53	38,200	10,100	2.4
21/09/2021	69.78	56,792	69.43	72.68	67.55	12,500	11,200	0.1
20/09/2021	70.97	190,067	67.12	72.60	66.27	85,600	100,000	-1.1
17/09/2021	66.78	69,051	65.84	67.38	65.84	11,700	28,200	-1.3
16/09/2021	66.95	86,856	61.91	67.04	61.91	23,000	20,200	0.2
15/09/2021	61.91	92,041	59.86	62.42	59.09	1,500	5,100	-0.3
14/09/2021	59.17	56,800	58.57	59.86	57.98	300	37,000	-2.5
13/09/2021	59.00	9,556	58.92	59.00	58.15	100	0	0.0
10/09/2021	59.00	12,800	59.69	59.69	59.00	0	0	0
09/09/2021	59.09	700	60.54	60.54	58.75	0	0	0
08/09/2021	59.43	3,300	58.83	59.43	58.83	0	100	-0.0
07/09/2021	59.43	13,100	59.86	59.86	59.43	0	0	0
06/09/2021	60.28	31,657	58.06	60.28	58.06	0	0	0
01/09/2021	59.00	18,200	59.77	59.77	57.29	10,000	13,000	-0.2
31/08/2021	59.86	33,171	59.77	60.03	56.44	10,100	16,100	-0.4
30/08/2021	59.86	11,900	59.77	59.86	59.60	100	2,100	-0.1
27/08/2021	59.77	12,200	59.86	59.86	59.43	100	5,600	-0.4
26/08/2021	59.60	12,014	59.86	60.11	59.43	100	0	0.0
25/08/2021	60.11	14,683	58.06	60.11	58.06	300	100	0.0
24/08/2021	59.00	7,950	57.29	59.77	57.29	300	0	0.0
23/08/2021	59.00	10,701	59.00	61.57	58.15	1,200	100	0.1
20/08/2021	59.09	21,196	59.69	59.86	59.09	2,600	0	0.2
19/08/2021	59.86	25,906	57.72	60.63	57.63	2,100	0	0.1
18/08/2021	57.72	14,667	55.67	58.66	55.67	900	100	0.1
17/08/2021	56.69	30,207	56.86	59.34	56.69	1,000	100	0.1
16/08/2021	57.12	7,400	56.52	58.15	56.52	1,600	100	0.1
13/08/2021	56.44	32,121	56.44	57.29	55.58	20,300	0	1.3
12/08/2021	56.44	34,693	56.09	61.57	56.09	5,300	100	0.3
11/08/2021	56.44	32,844	55.58	57.12	55.58	2,400	8,000	-0.4
10/08/2021	55.58	33,900	53.96	56.01	53.87	3,100	0	0.2
09/08/2021	53.87	18,600	53.79	53.87	53.44	5,200	0	0.3
06/08/2021	53.79	9,600	53.70	53.87	53.27	5,200	0	0.3
05/08/2021	53.44	6,900	53.10	53.44	52.16	100	0	0.0
04/08/2021	54.38	1,600	54.30	54.38	54.30	100	0	0.0
03/08/2021	53.87	2,500	53.87	53.87	53.02	200	0	0.0
02/08/2021	53.02	27,901	55.24	55.24	53.02	500	0	0.0
30/07/2021	57.29	5,900	55.50	58.15	53.87	3,300	0	0.2
29/07/2021	55.41	8,500	58.75	59.86	53.44	1,100	0	0.1
28/07/2021	54.38	1,745	55.58	55.58	54.38	0	0	0
27/07/2021	54.56	4,300	53.87	54.73	53.36	500	0	0.0
26/07/2021	53.87	22,300	60.63	60.63	53.87	0	0	0
23/07/2021	53.87	1,100	54.90	54.90	53.87	100	0	0.0
22/07/2021	54.64	1,900	54.47	54.73	53.44	0	0	0
21/07/2021	54.64	8,300	55.50	55.50	53.02	100	0	0.0
20/07/2021	54.47	2,700	55.32	55.32	53.02	400	0	0.0
19/07/2021	55.41	10,300	57.29	57.29	53.02	900	0	0.1
16/07/2021	55.58	19,205	57.29	61.48	55.58	5,200	0	0.3
15/07/2021	55.58	2,000	55.07	56.44	55.07	500	0	0.0
14/07/2021	54.90	4,305	55.50	55.50	53.02	1,100	600	0.0
13/07/2021	55.24	2,400	56.27	56.27	53.02	1,300	0	0.1
12/07/2021	52.59	1,180	56.95	56.95	52.59	300	100	0.0
09/07/2021	56.95	2,900	55.58	57.03	54.81	1,100	900	0.0
08/07/2021	55.58	2,300	57.12	57.12	55.58	100	0	0.0
07/07/2021	57.12	1,420	57.21	57.21	57.03	0	100	-0.0
06/07/2021	57.29	4,700	56.44	57.29	52.16	100	1,000	-0.1
05/07/2021	56.86	1,700	57.72	57.72	56.86	0	0	0
02/07/2021	58.57	19,628	57.29	58.57	57.29	0	0	0
01/07/2021	58.66	9,100	66.70	66.70	57.29	100	0	0.0
30/06/2021	59.00	7,000	64.13	64.13	58.57	2,500	0	0.2
29/06/2021	59.43	2,401	59.77	59.77	58.57	100	0	0.0
28/06/2021	59.34	9,514	67.47	67.47	58.49	800	0	0.1
25/06/2021	59.00	3,191	67.55	67.55	59.00	100	0	0.0
24/06/2021	59.00	1,300	67.81	67.81	59.00	100	0	0.0
23/06/2021	59.34	1,700	59.34	59.43	58.49	300	200	0.0
22/06/2021	59.00	7,543	59.43	59.51	59.00	0	2,600	-0.2
21/06/2021	59.34	19,400	59.17	59.51	59.00	200	3,000	0
18/06/2021	59.17	19,000	51.31	59.43	50.96	300	2,000	-0.1
17/06/2021	59.43	7,200	58.23	59.43	50.45	100	0	0.0
16/06/2021	59.00	12,508	59.26	59.77	59.00	0	2,700	-0.2
15/06/2021	59.77	10,600	59.86	59.86	59.00	0	500	-0.0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-16)	5.50	7.01%	87,700	12,200	1.0	77.90 92 84
2 tháng (2024-11-18)	4.51	5.67%	172,600	-35,400	-2.6	73.07 92 84
3 tháng (2024-10-17)	9.25	12.37%	244,600	-16,200	-1.1	70.11 92 84
6 tháng (2024-07-19)	13.20	18.64%	423,060	28,000	2.1	69.12 92 84
12 tháng (2024-01-22)	24.48	41.13%	951,781	54,200	4.6	57.60 92 84
24 tháng (2023-01-27)	30.30	56.43%	1,395,124	160,400	10.7	46.59 92 84
36 tháng (2022-02-07)	20.92	33.17%	4,358,191	335,700	17.8	40.41 92 84
60 tháng (2020-02-11)	54.74	187.10%	9,307,302	997,816	62.8	25.78 92 84

CTCP Sơn Hải Phòng (hpp)

THỐNG KÊ GIAO DỊCH