CTCP Sơn Tổng hợp Hà Nội (hsp)

15.50
0.80
(5.44%)
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
(2026-03-31) 		1 6.90% 89,800 -2,000 0
14.20
16.80
15.50
2 tháng
(2026-03-02) 		1.40 9.93% 104,900 -2,000 0
14
16.80
15.50
3 tháng
(2026-01-30) 		1.30 9.15% 123,700 -2,000 0
14
16.80
15.50
6 tháng
(2025-11-03) 		1.40 9.93% 217,900 -2,000 0
14
16.80
15.50
12 tháng
(2025-05-05) 		0.30 1.97% 443,900 1,600 0.0
14
16.80
15.50
24 tháng
(2024-05-10) 		4.22 37.45% 790,086 800 0.0
9.76
16.80
15.50
36 tháng
(2023-05-16) 		5.47 54.50% 826,197 800 0.0
9.33
16.80
15.50
60 tháng
(2021-05-26) 		7.29 88.86% 963,990 800 0.0
5.44
16.80
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2020
8.62
 1,000 8.62 8.62 8.62 0 0 0
22/06/2020
8.83
 0 8.83 8.83 8.83 0 0 0
19/06/2020
8.83
 0 8.83 8.83 8.83 0 0 0
18/06/2020
8.83
 0 8.83 8.83 8.83 0 0 0
17/06/2020
8.83
 0 8.83 8.83 8.83 0 0 0
16/06/2020
8.83
 0 8.83 8.83 8.83 0 0 0
15/06/2020
8.83
 0 8.83 8.83 8.83 0 0 0
12/06/2020
8.83
 300 8.83 8.83 8.83 0 0 0
11/06/2020
8.83
 1,300 8.83 8.83 8.83 0 0 0
10/06/2020
8.83
 100 8.83 8.83 8.83 0 0 0
09/06/2020: Cổ tức tiền mặt tỉ lệ: 5.29%
09/06/2020
8.83
 100 8.83 8.83 8.83 0 0 0
08/06/2020
8.46
 100 8.46 8.46 8.46 0 0 0
05/06/2020
8.26
 1,000 8.26 8.26 8.26 0 0 0
04/06/2020
8.46
 0 8.46 8.46 8.46 0 0 0
03/06/2020
8.46
 1,000 8.46 8.46 8.46 0 0 0
02/06/2020
8.46
 0 8.46 8.46 8.46 0 0 0
01/06/2020
8.46
 800 8.46 8.46 8.46 0 0 0
29/05/2020
8.46
 700 8.46 8.46 8.46 0 0 0
28/05/2020
8.46
 0 8.46 8.46 8.46 0 0 0
27/05/2020
8.46
 400 8.46 8.46 8.46 0 0 0
26/05/2020
8.46
 1,900 8.46 8.46 8.46 0 0 0
25/05/2020
8.46
 0 8.46 8.46 8.46 0 0 0
22/05/2020
8.46
 0 8.46 8.46 8.46 0 0 0
21/05/2020
8.46
 100 8.46 8.46 8.46 0 0 0
20/05/2020
9.92
 0 9.92 9.92 9.92 0 0 0
19/05/2020
9.92
 0 9.92 9.92 9.92 0 0 0
18/05/2020
9.92
 0 9.92 9.92 9.92 0 0 0
15/05/2020
9.92
 0 9.92 9.92 9.92 0 0 0
14/05/2020
9.92
 0 9.92 9.92 9.92 0 0 0
13/05/2020
9.92
 0 9.92 9.92 9.92 0 0 0
12/05/2020
9.92
 0 9.92 9.92 9.92 0 0 0
11/05/2020
9.92
 2,000 9.92 9.92 9.92 0 0 0
08/05/2020
9.92
 0 9.92 9.92 9.92 0 0 0
07/05/2020
9.92
 6,900 9.92 9.92 9.92 0 0 0
06/05/2020
9.26
 500 9.26 9.26 9.26 0 0 0
05/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
04/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
29/04/2020
11.37
 0 11.37 11.37 11.37 0 0 0
28/04/2020
11.37
 0 11.37 11.37 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |