CTCP Sơn Tổng hợp Hà Nội (hsp)

14.70
0.10
(0.68%)
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
(2025-04-16) 		0.40 2.76% 146,400 0 0
14.42
16.24
14.70
2 tháng
(2025-03-17) 		0.31 2.12% 229,700 0 0
13.69
16.24
14.70
3 tháng
(2025-02-17) 		0.95 6.76% 307,900 -800 -0.0
13.69
16.24
14.70
6 tháng
(2024-11-18) 		5.24 53.65% 409,001 -800 -0.0
9.76
16.24
14.70
12 tháng
(2024-05-21) 		3.72 33.02% 410,286 -800 -0.0
9.76
16.24
14.70
24 tháng
(2023-05-29) 		5.67 60.72% 437,897 -800 -0.0
9.33
16.24
14.70
36 tháng
(2022-06-01) 		5.52 58.29% 477,900 -800 -0.0
5.44
16.24
14.70
60 tháng
(2020-06-11) 		6.17 69.92% 645,494 -800 -0.0
5.44
16.24
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
14.70
 600 14.50 14.70 14.50 0 0 0
15/05/2025
15
 1,900 14.50 15.20 14.50 0 0 0
14/05/2025
15.40
 100 15.40 15.40 15.40 0 0 0
13/05/2025
14.60
 2,700 14.60 14.60 14.60 0 0 0
12/05/2025
14.50
 1,500 14.70 14.80 14.50 0 0 0
09/05/2025
14.80
 11,400 14.80 14.80 14.40 0 0 0
08/05/2025
14.60
 7,200 14.80 15 14.60 0 0 0
07/05/2025
15
 5,500 14.80 15.30 14.80 0 0 0
06/05/2025
15.20
 28,900 15.50 15.60 14.50 0 0 0
05/05/2025: Cổ tức tiền mặt tỉ lệ: 15.6%
05/05/2025
15.20
 4,900 15.90 15.90 14.20 0 0 0
29/04/2025
16.24
 36,900 15.24 16.33 15.24 0 0 0
28/04/2025
15.05
 8,100 15.15 15.15 14.96 0 0 0
25/04/2025
15.05
 9,200 15.05 15.24 15.05 0 0 0
24/04/2025
15.05
 1,700 14.87 15.05 14.87 0 0 0
23/04/2025
14.87
 2,100 14.87 14.87 14.69 0 0 0
22/04/2025
14.42
 8,100 14.60 14.60 14.42 0 0 0
21/04/2025
14.87
 2,400 14.87 14.87 14.78 0 0 0
18/04/2025
14.78
 3,400 15.05 15.15 14.60 0 0 0
17/04/2025
14.69
 2,400 14.32 14.69 14.32 0 0 0
16/04/2025
14.60
 8,000 14.96 14.96 14.32 0 0 0
15/04/2025
14.96
 3,600 14.51 14.96 14.51 0 0 0
14/04/2025
14.51
 9,600 14.23 14.51 14.23 0 0 0
11/04/2025
14.78
 1,300 14.60 14.78 14.32 0 0 0
10/04/2025
14.96
 4,500 15.05 15.05 14.96 0 0 0
09/04/2025
14.05
 100 14.05 14.05 14.05 0 0 0
08/04/2025
13.69
 1,000 13.87 13.87 13.69 0 0 0
04/04/2025
14.05
 800 14.14 14.14 13.96 0 0 0
03/04/2025
13.69
 6,600 14.78 14.78 13.69 0 0 0
02/04/2025
15.05
 10,600 14.87 15.05 14.78 0 0 0
01/04/2025
15.05
 100 15.05 15.05 15.05 0 0 0
31/03/2025
14.78
 4,000 14.78 14.78 14.78 0 0 0
28/03/2025
14.87
 800 14.96 14.96 14.87 0 0 0
27/03/2025
14.78
 11,500 15.05 15.05 14.78 0 0 0
26/03/2025
15.05
 6,800 15.33 15.60 14.87 0 0 0
25/03/2025
15.15
 6,900 14.78 15.15 14.60 0 0 0
24/03/2025
15.05
 1,600 14.96 15.05 14.78 0 0 0
21/03/2025
15.51
 1,200 15.51 15.51 15.51 0 0 0
20/03/2025
15.51
 1,900 15.42 15.51 15.42 0 0 0
19/03/2025
15.51
 5,800 14.87 15.51 14.87 0 0 0
18/03/2025
14.96
 3,900 14.78 14.96 14.78 0 0 0
17/03/2025
14.69
 700 14.69 14.69 14.69 0 0 0
14/03/2025
14.69
 10,900 14.69 14.69 14.60 0 0 0
13/03/2025
14.60
 2,700 14.69 14.69 14.60 0 0 0
12/03/2025
14.78
 4,800 14.60 14.78 14.60 0 0 0
11/03/2025
14.69
 10,900 14.60 14.69 14.60 0 0 0
10/03/2025
14.78
 10,300 14.60 14.78 14.60 0 0 0
07/03/2025
14.60
 1,900 14.69 14.69 14.60 0 500 -0.0
06/03/2025
14.87
 500 14.60 14.87 14.51 0 0 0
05/03/2025
14.69
 300 14.78 14.78 14.69 0 0 0
04/03/2025
14.60
 1,900 14.96 14.96 14.60 0 0 0
03/03/2025
15.05
 3,200 14.42 15.51 14.42 0 0 0
28/02/2025
14.14
 10,300 13.96 14.14 13.96 0 500 -0.0
27/02/2025
13.96
 4,900 13.96 14.05 13.87 0 0 0
26/02/2025
13.96
 4,300 14.14 14.23 12.86 0 0 0
25/02/2025
14.32
 1,400 14.32 14.32 14.14 0 0 0
24/02/2025
14.42
 2,100 14.42 14.51 14.23 0 0 0
21/02/2025
14.32
 500 13.87 14.32 13.87 0 0 0
20/02/2025
14.23
 0 14.23 14.23 14.23 0 0 0
19/02/2025
14.23
 800 14.23 14.23 14.23 200 0 0.0
18/02/2025
14.14
 4,100 13.96 14.14 13.96 0 0 0
17/02/2025
14.05
 2,400 13.87 14.05 13.87 0 0 0
14/02/2025
13.96
 2,300 14.14 14.14 13.96 0 0 0
13/02/2025
13.78
 6,700 14.05 14.23 13.32 0 0 0
12/02/2025
13.96
 4,300 14.05 14.14 13.96 0 0 0
11/02/2025
14.05
 2,800 14.05 14.14 14.05 0 0 0
10/02/2025
13.87
 15,600 13.69 14.14 13.69 0 0 0
07/02/2025
13.32
 4,700 13.41 13.69 13.23 0 0 0
06/02/2025
13.23
 2,900 12.96 13.23 12.96 0 0 0
05/02/2025
13.05
 10,008 12.96 13.50 12.96 0 0 0
04/02/2025
12.59
 500 12.77 12.77 12.59 0 0 0
03/02/2025
12.77
 400 12.59 12.77 12.59 0 0 0
24/01/2025
12.77
 500 12.68 12.77 12.68 0 0 0
23/01/2025
12.68
 4,400 12.77 12.77 12.68 0 0 0
22/01/2025
12.50
 2,103 12.77 14.32 12.50 0 0 0
21/01/2025
12.41
 8,400 14.96 14.96 12.32 0 0 0
20/01/2025
12.59
 18,900 11.86 13.50 11.86 0 0 0
17/01/2025
11.77
 0 11.77 11.77 11.77 0 0 0
16/01/2025
11.77
 100 11.77 11.77 11.77 0 0 0
15/01/2025
11.22
 0 11.22 11.22 11.22 0 0 0
14/01/2025
11.22
 0 11.22 11.22 11.22 0 0 0
13/01/2025
11.22
 0 11.22 11.22 11.22 0 0 0
10/01/2025
11.22
 0 11.22 11.22 11.22 0 0 0
09/01/2025
11.22
 0 11.22 11.22 11.22 0 0 0
08/01/2025
11.22
 0 11.22 11.22 11.22 0 0 0
07/01/2025
11.22
 0 11.22 11.22 11.22 0 0 0
06/01/2025
11.22
 0 11.22 11.22 11.22 0 0 0
03/01/2025
11.22
 2,700 11.13 11.22 11.13 0 0 0
02/01/2025
10.95
 200 10.95 10.95 10.95 0 0 0
31/12/2024
10.95
 300 10.95 10.95 10.95 0 0 0
30/12/2024
10.49
 2 10.49 10.49 10.49 0 0 0
27/12/2024
10.49
 1,000 10.49 10.49 10.49 0 0 0
26/12/2024
10.49
 32 10.49 10.49 10.49 0 0 0
25/12/2024
10.49
 23 10.49 10.49 10.49 0 0 0
24/12/2024
10.49
 1,000 10.49 10.49 10.49 0 0 0
23/12/2024
12.32
 108 12.32 12.32 12.32 0 0 0
20/12/2024
10.95
 0 10.95 10.95 10.95 0 0 0
19/12/2024
10.95
 8 10.95 10.95 10.95 0 0 0
18/12/2024
10.95
 7 10.95 10.95 10.95 0 0 0
17/12/2024
10.95
 100 10.95 10.95 10.95 0 0 0
16/12/2024
11.22
 0 11.22 11.22 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |