CTCP Sơn Tổng hợp Hà Nội (hsp)

16
0.40
(2.56%)
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
(2026-08-12) 		-0.20 -1.27% 4,200 100 0
15.40
15.80
15.60
2 tháng
(2026-07-13) 		1.20 8.33% 17,000 100 0
14.40
16.50
15.60
3 tháng
(2026-06-15) 		1.10 7.59% 28,400 100 0
14.40
16.50
15.60
6 tháng
(2026-03-16) 		2.42 18.32% 151,600 -1,900 0
12.73
16.50
15.60
12 tháng
(2025-09-16) 		2.32 17.51% 306,700 -1,900 0
12.73
16.50
15.60
24 tháng
(2024-09-23) 		5.31 51.65% 843,086 900 0.0
8.88
16.50
15.60
36 tháng
(2023-09-27) 		5.73 57.99% 864,292 900 0.0
8.88
16.50
15.60
60 tháng
(2021-10-07) 		6.12 64.58% 989,590 900 0.0
4.95
16.50
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
6.27
 3,000 6.27 6.27 6.27 0 0 0
03/09/2020
6.27
 0 6.27 6.27 6.27 0 0 0
01/09/2020
6.27
 0 6.27 6.27 6.27 0 0 0
31/08/2020
5.96
 2,000 6.58 6.58 5.96 0 0 0
28/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
27/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
26/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
25/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
24/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
21/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
20/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
19/08/2020
6.77
 0 6.77 6.77 6.77 0 0 0
18/08/2020
6.77
 1,000 6.77 6.77 6.77 0 0 0
17/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
14/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
13/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
12/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
11/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
10/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
07/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
06/08/2020
6.40
 100 6.40 6.40 6.40 0 0 0
05/08/2020
7.40
 0 7.40 7.40 7.40 0 0 0
04/08/2020
7.40
 0 7.40 7.40 7.40 0 0 0
03/08/2020
7.40
 0 7.40 7.40 7.40 0 0 0
31/07/2020
7.40
 0 7.40 7.40 7.40 0 0 0
30/07/2020
7.40
 0 7.40 7.40 7.40 0 0 0
29/07/2020
7.40
 0 7.40 7.40 7.40 0 0 0
28/07/2020
7.40
 0 7.40 7.40 7.40 0 0 0
27/07/2020
7.40
 4,500 7.40 7.40 7.40 0 0 0
24/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
23/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
22/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
21/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
20/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
17/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
16/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
15/07/2020
8.65
 100 8.65 8.65 8.65 0 0 0
14/07/2020
7.53
 0 7.53 7.53 7.53 0 0 0
13/07/2020
7.53
 200 7.53 7.53 7.53 0 0 0
10/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
09/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
08/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
07/07/2020
7.59
 0 7.59 7.59 7.59 0 0 0
06/07/2020
7.53
 700 8.03 8.03 7.53 0 0 0
03/07/2020
7.21
 1,000 7.21 7.21 7.21 0 0 0
02/07/2020
7.53
 0 7.53 7.53 7.53 0 0 0
01/07/2020
7.53
 300 7.53 7.53 7.53 0 0 0
30/06/2020
7.53
 900 7.53 7.53 7.53 0 0 0
29/06/2020
7.53
 1,000 7.84 7.84 7.53 0 0 0
26/06/2020
7.84
 0 7.84 7.84 7.84 0 0 0
25/06/2020
7.84
 0 7.84 7.84 7.84 0 0 0
24/06/2020
7.84
 0 7.84 7.84 7.84 0 0 0
23/06/2020
7.84
 1,000 7.84 7.84 7.84 0 0 0
22/06/2020
8.03
 0 8.03 8.03 8.03 0 0 0
19/06/2020
8.03
 0 8.03 8.03 8.03 0 0 0
18/06/2020
8.03
 0 8.03 8.03 8.03 0 0 0
17/06/2020
8.03
 0 8.03 8.03 8.03 0 0 0
16/06/2020
8.03
 0 8.03 8.03 8.03 0 0 0
15/06/2020
8.03
 0 8.03 8.03 8.03 0 0 0
12/06/2020
8.03
 300 8.03 8.03 8.03 0 0 0
11/06/2020
8.03
 1,300 8.03 8.03 8.03 0 0 0
10/06/2020
8.03
 100 8.03 8.03 8.03 0 0 0
09/06/2020: Cổ tức tiền mặt tỉ lệ: 5.29%
09/06/2020
8.03
 100 8.03 8.03 8.03 0 0 0
08/06/2020
7.70
 100 7.70 7.70 7.70 0 0 0
05/06/2020
7.51
 1,000 7.51 7.51 7.51 0 0 0
04/06/2020
7.70
 0 7.70 7.70 7.70 0 0 0
03/06/2020
7.70
 1,000 7.70 7.70 7.70 0 0 0
02/06/2020
7.70
 0 7.70 7.70 7.70 0 0 0
01/06/2020
7.70
 800 7.70 7.70 7.70 0 0 0
29/05/2020
7.70
 700 7.70 7.70 7.70 0 0 0
28/05/2020
7.70
 0 7.70 7.70 7.70 0 0 0
27/05/2020
7.70
 400 7.70 7.70 7.70 0 0 0
26/05/2020
7.70
 1,900 7.70 7.70 7.70 0 0 0
25/05/2020
7.70
 0 7.70 7.70 7.70 0 0 0
22/05/2020
7.70
 0 7.70 7.70 7.70 0 0 0
21/05/2020
7.70
 100 7.70 7.70 7.70 0 0 0
20/05/2020
9.02
 0 9.02 9.02 9.02 0 0 0
19/05/2020
9.02
 0 9.02 9.02 9.02 0 0 0
18/05/2020
9.02
 0 9.02 9.02 9.02 0 0 0
15/05/2020
9.02
 0 9.02 9.02 9.02 0 0 0
14/05/2020
9.02
 0 9.02 9.02 9.02 0 0 0
13/05/2020
9.02
 0 9.02 9.02 9.02 0 0 0
12/05/2020
9.02
 0 9.02 9.02 9.02 0 0 0
11/05/2020
9.02
 2,000 9.02 9.02 9.02 0 0 0
08/05/2020
9.02
 0 9.02 9.02 9.02 0 0 0
07/05/2020
9.02
 6,900 9.02 9.02 9.02 0 0 0
06/05/2020
8.42
 500 8.42 8.42 8.42 0 0 0
05/05/2020
10.34
 0 10.34 10.34 10.34 0 0 0
04/05/2020
10.34
 0 10.34 10.34 10.34 0 0 0
29/04/2020
10.34
 0 10.34 10.34 10.34 0 0 0
28/04/2020
10.34
 0 10.34 10.34 10.34 0 0 0
27/04/2020
10.34
 0 10.34 10.34 10.34 0 0 0
24/04/2020
10.34
 0 10.34 10.34 10.34 0 0 0
23/04/2020
10.34
 0 10.34 10.34 10.34 0 0 0
22/04/2020
10.34
 0 10.34 10.34 10.34 0 0 0
21/04/2020
10.34
 0 10.34 10.34 10.34 0 0 0
20/04/2020
10.34
 0 10.34 10.34 10.34 0 0 0
17/04/2020
10.34
 0 10.34 10.34 10.34 0 0 0
16/04/2020
10.34
 0 10.34 10.34 10.34 0 0 0
15/04/2020
10.34
 0 10.34 10.34 10.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |