CTCP Sơn Tổng hợp Hà Nội (hsp)

14.20
0.40
(2.90%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.30 2.11% 28,800 0 0
14
15
14
2 tháng
(2025-11-28) 		0.50 3.57% 55,300 0 0
14
15
14
3 tháng
(2025-10-29) 		0.40 2.84% 88,500 0 0
14
15
14
6 tháng
(2025-07-31) 		0 0% 178,200 2,600 0.0
14
15
14
12 tháng
(2025-02-03) 		1.73 13.52% 605,508 2,800 0.0
12.59
16.24
14
24 tháng
(2024-02-07) 		3.22 28.58% 667,887 2,800 0.0
9.76
16.24
14
36 tháng
(2023-02-13) 		5.56 62.12% 697,198 2,800 0.0
5.44
16.24
14
60 tháng
(2021-02-22) 		6.29 76.68% 837,293 2,800 0.0
5.44
16.24
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
9.31
 0 9.31 9.31 9.31 0 0 0
10/11/2020
9.31
 0 9.31 9.31 9.31 0 0 0
09/11/2020
9.31
 0 9.31 9.31 9.31 0 0 0
06/11/2020
9.31
 0 9.31 9.31 9.31 0 0 0
05/11/2020
9.31
 0 9.31 9.31 9.31 0 0 0
04/11/2020
9.31
 500 9.31 9.31 9.31 0 0 0
03/11/2020
8.21
 0 8.21 8.21 8.21 0 0 0
02/11/2020
8.21
 500 8.21 8.21 8.21 0 0 0
30/10/2020
7.24
 700 6.90 7.24 6.90 0 0 0
29/10/2020
6.90
 400 6.90 6.90 6.90 0 0 0
28/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
27/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
26/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
23/10/2020
8.07
 100 8.07 8.07 8.07 0 0 0
22/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
21/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
20/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
19/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
16/10/2020
7.03
 0 7.03 7.03 7.03 0 0 0
15/10/2020
7.03
 500 7.03 7.03 7.03 0 0 0
14/10/2020
6.90
 0 6.90 6.90 6.90 0 0 0
13/10/2020
6.90
 0 6.90 6.90 6.90 0 0 0
12/10/2020
6.90
 0 6.90 6.90 6.90 0 0 0
09/10/2020
6.90
 0 6.90 6.90 6.90 0 0 0
08/10/2020
6.90
 0 6.90 6.90 6.90 0 0 0
07/10/2020
6.90
 3,900 6.90 6.90 6.90 0 0 0
06/10/2020
6.90
 2,001 6.90 6.90 6.90 0 0 0
05/10/2020
6.90
 0 6.90 6.90 6.90 0 0 0
02/10/2020
6.90
 0 6.90 6.90 6.90 0 0 0
01/10/2020
6.90
 0 6.90 6.90 6.90 0 0 0
30/09/2020
6.90
 2,600 6.90 6.90 6.90 0 0 0
29/09/2020
6.90
 0 6.90 6.90 6.90 0 0 0
28/09/2020
6.90
 1,000 6.90 6.90 6.90 0 0 0
25/09/2020
6.90
 0 6.90 6.90 6.90 0 0 0
24/09/2020
6.90
 0 6.90 6.90 6.90 0 0 0
23/09/2020
6.90
 400 6.90 6.90 6.90 0 0 0
22/09/2020
6.55
 0 6.55 6.55 6.55 0 0 0
21/09/2020
6.55
 0 6.55 6.55 6.55 0 0 0
18/09/2020
6.55
 1,000 6.55 6.55 6.55 0 0 0
17/09/2020
6.55
 0 6.55 6.55 6.55 0 0 0
16/09/2020
6.55
 800 6.55 6.55 6.55 0 0 0
15/09/2020
6.55
 1,500 6.55 6.55 6.55 0 0 0
14/09/2020
6.90
 1,000 6.90 6.90 6.90 0 0 0
11/09/2020
6.55
 3,000 6.55 6.55 6.55 0 0 0
10/09/2020
6.55
 2,000 6.55 6.55 6.55 0 0 0
09/09/2020
6.55
 0 6.55 6.55 6.55 0 0 0
08/09/2020
6.55
 3,300 6.55 6.55 6.55 0 0 0
07/09/2020
6.90
 1,400 6.90 6.90 6.90 0 0 0
04/09/2020
6.90
 3,000 6.90 6.90 6.90 0 0 0
03/09/2020
6.90
 0 6.90 6.90 6.90 0 0 0
01/09/2020
6.90
 0 6.90 6.90 6.90 0 0 0
31/08/2020
6.55
 2,000 7.24 7.24 6.55 0 0 0
28/08/2020
7.45
 0 7.45 7.45 7.45 0 0 0
27/08/2020
7.45
 0 7.45 7.45 7.45 0 0 0
26/08/2020
7.45
 0 7.45 7.45 7.45 0 0 0
25/08/2020
7.45
 0 7.45 7.45 7.45 0 0 0
24/08/2020
7.45
 0 7.45 7.45 7.45 0 0 0
21/08/2020
7.45
 0 7.45 7.45 7.45 0 0 0
20/08/2020
7.45
 0 7.45 7.45 7.45 0 0 0
19/08/2020
7.45
 0 7.45 7.45 7.45 0 0 0
18/08/2020
7.45
 1,000 7.45 7.45 7.45 0 0 0
17/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
14/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
13/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
12/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
11/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
10/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
07/08/2020
7.03
 0 7.03 7.03 7.03 0 0 0
06/08/2020
7.03
 100 7.03 7.03 7.03 0 0 0
05/08/2020
8.14
 0 8.14 8.14 8.14 0 0 0
04/08/2020
8.14
 0 8.14 8.14 8.14 0 0 0
03/08/2020
8.14
 0 8.14 8.14 8.14 0 0 0
31/07/2020
8.14
 0 8.14 8.14 8.14 0 0 0
30/07/2020
8.14
 0 8.14 8.14 8.14 0 0 0
29/07/2020
8.14
 0 8.14 8.14 8.14 0 0 0
28/07/2020
8.14
 0 8.14 8.14 8.14 0 0 0
27/07/2020
8.14
 4,500 8.14 8.14 8.14 0 0 0
24/07/2020
9.52
 0 9.52 9.52 9.52 0 0 0
23/07/2020
9.52
 0 9.52 9.52 9.52 0 0 0
22/07/2020
9.52
 0 9.52 9.52 9.52 0 0 0
21/07/2020
9.52
 0 9.52 9.52 9.52 0 0 0
20/07/2020
9.52
 0 9.52 9.52 9.52 0 0 0
17/07/2020
9.52
 0 9.52 9.52 9.52 0 0 0
16/07/2020
9.52
 0 9.52 9.52 9.52 0 0 0
15/07/2020
9.52
 100 9.52 9.52 9.52 0 0 0
14/07/2020
8.28
 0 8.28 8.28 8.28 0 0 0
13/07/2020
8.28
 200 8.28 8.28 8.28 0 0 0
10/07/2020
8.34
 0 8.34 8.34 8.34 0 0 0
09/07/2020
8.34
 0 8.34 8.34 8.34 0 0 0
08/07/2020
8.34
 0 8.34 8.34 8.34 0 0 0
07/07/2020
8.34
 0 8.34 8.34 8.34 0 0 0
06/07/2020
8.28
 700 8.83 8.83 8.28 0 0 0
03/07/2020
7.93
 1,000 7.93 7.93 7.93 0 0 0
02/07/2020
8.28
 0 8.28 8.28 8.28 0 0 0
01/07/2020
8.28
 300 8.28 8.28 8.28 0 0 0
30/06/2020
8.28
 900 8.28 8.28 8.28 0 0 0
29/06/2020
8.28
 1,000 8.62 8.62 8.28 0 0 0
26/06/2020
8.62
 0 8.62 8.62 8.62 0 0 0
25/06/2020
8.62
 0 8.62 8.62 8.62 0 0 0
24/06/2020
8.62
 0 8.62 8.62 8.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |