CTCP Sơn Tổng hợp Hà Nội (hsp)

14.40
-0.10
(-0.69%)
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
(2026-02-23) 		0.30 2.11% 13,100 0 0
14
16
14.50
2 tháng
(2026-01-19) 		0 0% 54,000 0 0
14
16
14.50
3 tháng
(2025-12-19) 		0.30 2.11% 66,100 0 0
14
16
14.50
6 tháng
(2025-09-22) 		0.20 1.40% 154,400 0 0
14
16
14.50
12 tháng
(2025-03-24) 		-0.55 -3.68% 498,900 3,600 0.0
13.69
16.24
14.50
24 tháng
(2024-03-29) 		2.97 25.79% 696,086 2,800 0.0
9.76
16.24
14.50
36 tháng
(2023-04-04) 		9.06 166.34% 730,198 2,800 0.0
5.44
16.24
14.50
60 tháng
(2021-04-14) 		4.84 50.18% 869,590 2,800 0.0
5.44
16.24
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2023
10.94
 0 10.94 10.94 10.94 0 0 0
17/10/2023
10.94
 0 10.94 10.94 10.94 0 0 0
16/10/2023
10.94
 100 10.94 10.94 10.94 0 0 0
13/10/2023
10.86
 0 10.86 10.86 10.86 0 0 0
12/10/2023
10.86
 0 10.86 10.86 10.86 0 0 0
11/10/2023
10.86
 0 10.86 10.86 10.86 0 0 0
10/10/2023
10.86
 0 10.86 10.86 10.86 0 0 0
09/10/2023
10.86
 0 10.86 10.86 10.86 0 0 0
06/10/2023
10.86
 0 10.86 10.86 10.86 0 0 0
05/10/2023
10.86
 0 10.86 10.86 10.86 0 0 0
04/10/2023
10.86
 0 10.86 10.86 10.86 0 0 0
03/10/2023
10.86
 0 10.86 10.86 10.86 0 0 0
02/10/2023
10.86
 0 10.86 10.86 10.86 0 0 0
29/09/2023
10.86
 0 10.86 10.86 10.86 0 0 0
28/09/2023
10.86
 0 10.86 10.86 10.86 0 0 0
27/09/2023
10.86
 500 10.86 10.86 10.86 0 0 0
26/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
25/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
22/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
21/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
20/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
19/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
18/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
15/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
14/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
13/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
12/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
11/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
08/09/2023
11.28
 0 11.28 11.28 11.28 0 0 0
07/09/2023
11.28
 100 11.28 11.28 11.28 0 0 0
06/09/2023
11.44
 6,400 11.03 11.44 11.03 0 0 0
05/09/2023
11.28
 300 11.28 11.28 11.28 0 0 0
31/08/2023
10.86
 2 10.86 10.86 10.86 0 0 0
30/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
29/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
28/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
25/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
24/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
23/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
22/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
21/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
18/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
17/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
16/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
15/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
14/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
11/08/2023
10.86
 1 10.86 10.86 10.86 0 0 0
10/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
09/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
08/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
07/08/2023
10.86
 1 10.86 10.86 10.86 0 0 0
04/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
03/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
02/08/2023
10.86
 0 10.86 10.86 10.86 0 0 0
01/08/2023
10.86
 200 10.86 10.86 10.86 0 0 0
31/07/2023
10.86
 100 10.86 10.86 10.86 0 0 0
28/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
27/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
26/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
25/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
24/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
21/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
20/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
19/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
18/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
17/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
14/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
13/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
12/07/2023
10.94
 0 10.94 10.94 10.94 0 0 0
11/07/2023
10.94
 100 10.94 10.94 10.94 0 0 0
10/07/2023
10.36
 0 10.36 10.36 10.36 0 0 0
07/07/2023
10.36
 0 10.36 10.36 10.36 0 0 0
06/07/2023
10.36
 0 10.36 10.36 10.36 0 0 0
05/07/2023
10.36
 0 10.36 10.36 10.36 0 0 0
04/07/2023
10.36
 0 10.36 10.36 10.36 0 0 0
03/07/2023
10.36
 0 10.36 10.36 10.36 0 0 0
30/06/2023
10.36
 0 10.36 10.36 10.36 0 0 0
29/06/2023
10.36
 0 10.36 10.36 10.36 0 0 0
28/06/2023
10.36
 0 10.36 10.36 10.36 0 0 0
27/06/2023
10.36
 0 10.36 10.36 10.36 0 0 0
26/06/2023
10.36
 0 10.36 10.36 10.36 0 0 0
23/06/2023
10.36
 0 10.36 10.36 10.36 0 0 0
22/06/2023
10.36
 0 10.36 10.36 10.36 0 0 0
21/06/2023: Cổ tức tiền mặt tỉ lệ: 9.17%
21/06/2023
10.36
 0 10.36 10.36 10.36 0 0 0
20/06/2023
10.34
 200 10.34 10.34 10.34 0 0 0
19/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
16/06/2023
9.33
 1 9.33 9.33 9.33 0 0 0
15/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
14/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
13/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
12/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
09/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
08/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
07/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
06/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
05/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
02/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
01/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
31/05/2023
9.33
 0 9.33 9.33 9.33 0 0 0
30/05/2023
9.33
 0 9.33 9.33 9.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |