Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/07/2021	56.28	2,300	57.84	57.84	56.28	100	0	0.0
07/07/2021	57.84	1,420	57.93	57.93	57.76	0	100	-0.0
06/07/2021	58.02	4,700	57.15	58.02	52.82	100	1,000	-0.1
05/07/2021	57.58	1,700	58.45	58.45	57.58	0	0	0
02/07/2021	59.32	19,628	58.02	59.32	58.02	0	0	0
01/07/2021	59.40	9,100	67.54	67.54	58.02	100	0	0.0
30/06/2021	59.75	7,000	64.94	64.94	59.32	2,500	0	0.2
29/06/2021	60.18	2,401	60.53	60.53	59.32	100	0	0.0
28/06/2021	60.09	9,514	68.32	68.32	59.23	800	0	0.1
25/06/2021	59.75	3,191	68.41	68.41	59.75	100	0	0.0
24/06/2021	59.75	1,300	68.67	68.67	59.75	100	0	0.0
23/06/2021	60.09	1,700	60.09	60.18	59.23	300	200	0.0
22/06/2021	59.75	7,543	60.18	60.27	59.75	0	2,600	-0.2
21/06/2021	60.09	19,400	59.92	60.27	59.75	200	3,000	0
18/06/2021	59.92	19,000	51.96	60.18	51.61	300	2,000	-0.1
17/06/2021	60.18	7,200	58.97	60.18	51.09	100	0	0.0
16/06/2021	59.75	12,508	60.01	60.53	59.75	0	2,700	-0.2
15/06/2021	60.53	10,600	60.61	60.61	59.75	0	500	-0.0
14/06/2021	60.61	33,400	59.75	60.79	59.75	100	7,800	-0.5
11/06/2021	58.45	4,270	60.61	60.61	58.45	0	0	0
10/06/2021	60.44	1,800	60.61	60.61	59.32	100	0	0.0
09/06/2021	60.53	14,300	61.48	61.48	59.75	4,600	0	0.3
08/06/2021	60.61	5,900	61.91	61.91	60.61	4,700	0	0.3
07/06/2021	61.48	12,700	62.09	62.35	60.61	3,200	0	0.2
04/06/2021	62.09	26,647	62.35	62.35	60.61	0	0	0
03/06/2021	61.57	30,502	58.80	61.65	58.80	600	0	0.0
02/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2021	58.88	7,000	58.45	58.88	56.72	400	0	0.0
01/06/2021	56.98	16,276	59.26	59.26	49.44	10,500	0	0.7
31/05/2021	58.92	8,258	58.50	58.92	57.57	100	0	0.0
28/05/2021	58.76	7,400	58.42	59.26	58.42	3,600	0	0.2
27/05/2021	58.42	14,700	58.84	60.11	58.42	7,400	0	0.5
26/05/2021	58.59	22,500	60.96	60.96	58.42	3,000	0	0.2
25/05/2021	60.96	14,200	62.65	62.65	60.96	300	0	0.0
24/05/2021	62.65	9,400	63.41	63.41	62.23	500	0	0.0
21/05/2021	62.48	28,640	63.50	63.50	62.48	1,400	0	0.1
20/05/2021	64.77	21,393	64.34	67.31	56.55	700	0	0.1
19/05/2021	66.04	800	69.42	69.42	66.04	0	0	0
18/05/2021	66.04	5,800	68.58	69.34	65.19	400	0	0.0
17/05/2021	67.31	8,606	67.56	67.56	65.19	1,000	0	0.1
14/05/2021	68.58	127,600	65.19	73.66	63.92	106,400	0	8.6
13/05/2021	66.04	44,426	63.07	66.04	63.07	37,100	0	2.8
12/05/2021	62.65	32,300	65.61	67.22	62.65	10,800	0	0.8
11/05/2021	70.10	32,431	71.96	76.20	66.04	22,300	0	1.8
10/05/2021	67.73	26,200	62.82	72.39	63.67	15,000	0	1.3
07/05/2021	62.82	62,274	57.57	63.67	57.57	22,600	0	1.7
06/05/2021	58.25	61,931	47.50	58.42	47.50	800	300	0.0
05/05/2021	52.49	8,221	54.18	55.03	46.73	100	4,200	-0.2
04/05/2021	54.18	42,468	51.64	56.13	50.80	7,800	200	0.5
29/04/2021	52.49	115,500	45.38	52.49	45.38	111,400	400	6.4
28/04/2021	47.07	1,696	45.29	47.07	45.21	0	900	-0.0
27/04/2021	45.72	13,417	44.87	49.95	44.87	5,900	1,700	0.2
26/04/2021	45.12	10,387	44.87	46.99	44.87	9,700	700	0.5
23/04/2021	46.48	20,900	45.72	46.48	43.18	16,900	1,200	0.9
22/04/2021	45.97	6,200	45.89	46.06	45.80	4,500	500	0.2
20/04/2021	45.72	8,100	46.56	46.56	45.72	2,500	0	0.1
19/04/2021	45.72	1,500	45.29	45.72	45.29	500	500	0
16/04/2021	44.96	9,300	45.72	47.41	44.45	6,200	1,400	0.3
15/04/2021	47.07	26,000	45.21	47.41	45.21	19,900	100	1.1
14/04/2021	45.72	31,600	44.87	46.48	44.11	4,000	6,000	-0.1
13/04/2021	45.89	13,500	48.26	48.26	44.02	6,300	7,800	-0.1
12/04/2021	48.51	69,235	47.41	48.51	47.41	46,800	0	2.7
09/04/2021	48.26	4,714	49.53	49.61	47.41	0	0	0
08/04/2021	49.70	67,979	50.71	50.80	49.36	43,500	0	2.6
07/04/2021	49.53	31,400	46.65	49.78	46.65	19,000	1,000	1.0
06/04/2021	49.27	10,700	49.44	49.61	49.27	3,000	0	0.2
05/04/2021	49.95	17,300	50.71	50.80	48.34	0	0	0
02/04/2021	46.56	13,600	45.63	46.56	45.63	9,500	0	0.5
01/04/2021	44.87	29,979	44.11	45.29	43.94	200	0	0.0
31/03/2021	44.02	40,200	43.35	44.36	43.35	0	0	0
30/03/2021	43.18	47,015	43.18	44.02	43.18	2,700	0	0.1
29/03/2021	44.79	16,100	36.74	44.87	36.74	0	100	-0.0
26/03/2021	43.18	36,172	43.18	43.26	43.01	0	0	0
25/03/2021	42.75	17,260	42.92	43.18	42.75	0	0	0
24/03/2021	42.92	21,300	42.92	43.18	42.75	1,000	0	0.1
23/03/2021	43.18	69,500	44.02	44.02	42.75	3,000	0	0.2
22/03/2021	43.77	22,200	38.61	44.02	38.61	0	100	-0.0
19/03/2021	43.18	6,900	43.18	43.18	42.33	2,000	0	0.1
18/03/2021	43.18	16,300	37.76	44.02	37.76	0	100	-0.0
17/03/2021	42.33	9,600	44.02	44.02	42.33	1,000	0	0.1
16/03/2021	44.02	8,900	38.18	44.87	38.18	2,300	100	0.1
15/03/2021	43.18	29,000	43.35	44.02	43.18	1,000	0	0.1
12/03/2021	42.33	14,500	42.33	43.18	42.33	0	0	0
11/03/2021	41.48	9,000	41.48	41.91	41.48	0	0	0
10/03/2021	40.64	7,103	40.64	41.06	40.64	4,800	0	0.2
09/03/2021	40.64	8,000	40.64	41.06	40.64	4,900	0	0.2
08/03/2021	40.64	2,800	40.64	41.06	40.64	0	0	0
05/03/2021	40.64	7,100	39.88	40.64	39.88	2,000	0	0.1
04/03/2021	40.21	1,203	33.95	40.21	33.95	0	100	-0.0
03/03/2021	39.88	3,200	39.88	39.88	39.88	3,200	0	0.2
02/03/2021	39.88	3,178	40.64	40.64	39.88	0	0	0
01/03/2021	40.64	800	39.79	40.64	39.79	0	0	0
26/02/2021	39.03	200	40.64	40.64	39.03	0	0	0
25/02/2021	38.61	0	38.61	38.61	38.61	0	0	0
24/02/2021	40.64	300	34.63	40.64	34.63	0	100	-0.0
23/02/2021	40.64	2,000	40.64	40.64	40.64	0	0	0
22/02/2021	40.64	348	40.64	40.64	40.64	0	0	0
19/02/2021	38.94	5,193	39.79	39.79	38.94	2,000	0	0.1
18/02/2021	39.79	2,000	39.79	39.79	39.79	0	0	0
17/02/2021	38.94	0	38.94	38.94	38.94	0	0	0
09/02/2021	38.94	300	38.94	38.94	38.94	0	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 (2024-08-21)	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