CTCP Công nghiệp Thương mại Sông Đà (stp)

8.10
0
(0%)
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
(2025-11-05) 		-0.10 -1.22% 21,000 -4,400 -0.0
8
8.70
8.10
2 tháng
(2025-10-06) 		-0.60 -6.90% 31,000 -5,900 -0.0
7.80
8.70
8.10
3 tháng
(2025-09-08) 		-0.40 -4.71% 35,100 -6,100 -0.1
7.80
9.10
8.10
6 tháng
(2025-06-09) 		-0.50 -5.81% 78,900 -5,800 -0.0
7.80
9.20
8.10
12 tháng
(2024-12-10) 		-1.10 -11.96% 529,271 -13,164 -0.1
7.80
10
8.10
24 tháng
(2023-12-18) 		1.73 27.19% 1,097,849 1,329 0.0
6.20
10.30
8.10
36 tháng
(2022-12-21) 		3.27 67.54% 1,963,793 -135,235 -0.9
4.76
10.30
8.10
60 tháng
(2020-12-31) 		3.38 71.45% 5,503,479 -2,778 0.1
4.29
10.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
6.59
 2,300 6.59 6.67 6.59 1,200 0 0.0
29/04/2022
6.59
 3,500 6.45 6.59 6.45 0 0 0
28/04/2022
6.45
 800 6.45 6.45 6.45 0 0 0
27/04/2022
6.45
 0 6.45 6.45 6.45 0 0 0
26/04/2022
6.45
 3,200 6.59 6.59 6.45 0 0 0
25/04/2022
6.59
 4,700 6.59 6.67 6.59 0 0 0
22/04/2022
6.59
 3,800 6.59 6.67 6.59 3,600 0 0.0
21/04/2022
6.59
 39,400 6.45 6.59 6.37 16,200 0 0.1
20/04/2022
6.45
 5,100 6.45 6.45 6.45 4,400 0 0.0
19/04/2022
6.45
 9,300 6.67 6.67 6.45 0 0 0
18/04/2022
6.67
 14,900 6.67 6.67 6.52 0 0 0
15/04/2022
6.67
 5,300 6.96 6.96 6.67 0 0 0
14/04/2022
6.96
 2,300 6.74 6.96 6.74 0 0 0
13/04/2022
6.74
 2,618 6.96 6.96 6.67 0 0 0
12/04/2022
6.96
 700 6.96 6.96 6.96 0 0 0
08/04/2022
6.96
 3,202 6.96 6.96 6.96 0 0 0
07/04/2022
6.96
 2,196 7.11 7.11 6.96 0 0 0
06/04/2022
7.11
 331 7.11 7.11 7.11 0 0 0
05/04/2022
7.11
 1,400 7.11 7.18 7.11 0 0 0
04/04/2022
7.11
 6,460 7.11 7.18 7.11 0 0 0
01/04/2022
7.11
 1,700 7.03 7.11 6.89 0 0 0
31/03/2022
7.03
 4,900 7.18 7.18 7.03 0 100 -0.0
30/03/2022
7.18
 3,483 7.18 7.18 7.11 0 0 0
29/03/2022
7.18
 2,300 7.25 7.25 7.11 0 0 0
28/03/2022
7.25
 2,600 7.33 7.33 7.25 0 0 0
25/03/2022
7.33
 6,660 7.33 7.33 7.25 0 0 0
24/03/2022
7.33
 3,900 7.25 7.33 7.18 0 0 0
23/03/2022
7.25
 12,100 7.18 7.25 7.18 0 0 0
22/03/2022
7.18
 5,800 7.18 7.33 7.03 0 0 0
21/03/2022
7.18
 10,096 7.18 7.18 6.96 0 0 0
18/03/2022
7.18
 10,100 7.18 7.25 6.96 0 0 0
17/03/2022
7.18
 9,000 7.18 7.47 7.18 0 0 0
16/03/2022
7.18
 6,400 7.18 7.25 6.89 0 0 0
15/03/2022
7.18
 2,300 7.40 7.40 7.18 0 0 0
14/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/03/2022
7.40
 6,814 7.40 7.55 7.33 0 0 0
11/03/2022
7.40
 32,343 7.26 7.60 7.33 0 0 0
10/03/2022
7.26
 9,070 7.20 7.26 7.20 0 0 0
09/03/2022
7.20
 3,550 7.26 7.26 7.20 0 0 0
08/03/2022
7.26
 11,448 7.26 7.47 7.26 0 0 0
07/03/2022
7.26
 24,210 7.33 7.33 7.13 0 0 0
04/03/2022
7.33
 24,588 7.13 7.33 7.13 0 0 0
03/03/2022
7.13
 10,647 7.06 7.20 7.13 0 0 0
02/03/2022
7.06
 25,546 6.79 7.06 6.72 0 0 0
01/03/2022
6.79
 18,170 7.06 7.06 6.79 0 0 0
28/02/2022
7.06
 15,100 7.06 7.20 6.86 0 0 0
25/02/2022
7.06
 34,200 7.26 7.26 6.99 0 0 0
24/02/2022
7.26
 9,300 7.26 7.40 6.99 0 0 0
23/02/2022
7.26
 21,200 7.26 7.33 6.99 0 0 0
22/02/2022
7.26
 43,576 6.99 7.26 7.06 0 0 0
21/02/2022
6.99
 28,025 6.99 7.67 6.86 0 0 0
18/02/2022
6.99
 50,400 6.38 6.99 6.45 0 0 0
17/02/2022
6.38
 5,200 6.45 6.45 6.31 0 0 0
16/02/2022
6.45
 6,196 6.45 6.52 6.31 0 0 0
15/02/2022
6.45
 100 6.45 6.45 6.45 0 0 0
14/02/2022
6.45
 2,700 6.38 6.45 6.24 0 0 0
11/02/2022
6.38
 11,186 6.38 6.45 6.38 0 1,800 -0.0
10/02/2022
6.38
 11,600 6.45 6.45 6.24 0 0 0
09/02/2022
6.45
 6,061 6.52 6.52 6.31 0 0 0
08/02/2022
6.52
 0 6.52 6.52 6.52 0 0 0
07/02/2022
6.52
 3,100 6.45 6.52 6.11 0 0 0
28/01/2022
6.45
 600 6.45 6.45 6.45 0 0 0
27/01/2022
6.45
 400 6.72 6.72 6.31 0 0 0
26/01/2022
6.72
 1,100 6.58 6.72 6.24 0 0 0
25/01/2022
6.58
 24,800 6.65 6.65 6.11 0 0 0
24/01/2022
6.65
 9,359 6.79 6.79 6.11 0 0 0
21/01/2022
6.79
 1,300 6.79 6.79 6.79 0 0 0
20/01/2022
6.79
 15,100 6.45 6.79 6.31 0 0 0
19/01/2022
6.45
 1,300 6.79 6.79 6.45 0 0 0
18/01/2022
6.79
 2,500 6.79 6.79 6.65 0 0 0
17/01/2022
6.79
 600 6.79 6.79 6.79 0 0 0
14/01/2022
6.79
 50,600 6.86 6.86 6.58 0 16,200 -0.2
13/01/2022
6.86
 61,400 7.06 7.06 6.72 0 16,100 -0.2
12/01/2022
7.06
 22,600 7.06 7.06 6.86 0 14,000 -0.1
11/01/2022
7.06
 2,200 7.13 7.13 7.06 0 1,200 -0.0
10/01/2022
7.13
 31,900 7.20 7.20 6.99 0 18,400 -0.2
07/01/2022
7.20
 18,500 7.13 7.20 6.99 0 200 -0.0
06/01/2022
7.13
 6,200 7.13 7.20 6.92 0 200 -0.0
05/01/2022
7.13
 9,342 7.13 7.13 6.99 0 0 0
04/01/2022
7.13
 4,303 7.13 7.13 6.99 0 0 0
31/12/2021
7.13
 186 7.06 7.13 7.13 0 0 0
30/12/2021
7.06
 2,500 7.26 7.26 7.06 0 0 0
29/12/2021
7.26
 13,300 7.06 7.26 6.72 0 0 0
28/12/2021
7.06
 2,600 7.13 7.13 6.79 0 0 0
27/12/2021
7.13
 3,903 6.79 7.13 6.79 0 1,900 -0.0
24/12/2021
6.79
 23,400 7.13 7.13 6.79 0 0 0
23/12/2021
7.13
 0 7.13 7.13 7.13 0 0 0
22/12/2021
7.13
 12,656 7.06 7.13 6.92 0 0 0
21/12/2021
7.06
 2,699 7.13 7.13 6.92 0 0 0
20/12/2021
7.13
 5,900 7.13 7.33 7.13 0 0 0
17/12/2021
7.13
 2,500 7.06 7.13 6.92 0 0 0
16/12/2021
7.06
 2,414 7.06 7.06 6.99 0 0 0
15/12/2021
7.06
 2,400 7.13 7.13 6.99 0 0 0
14/12/2021
7.13
 12,300 7.20 7.20 6.99 0 0 0
13/12/2021
7.20
 10,500 7.20 7.20 6.86 0 0 0
10/12/2021
7.20
 100 7.06 7.20 7.20 0 0 0
09/12/2021
7.06
 5,100 7.06 7.06 6.99 0 0 0
08/12/2021
7.06
 1,250 7.06 7.13 7.06 0 0 0
07/12/2021
7.06
 100 6.92 7.06 7.06 0 0 0
06/12/2021
6.92
 4,733 7.20 7.20 6.92 0 0 0
03/12/2021
7.20
 3,800 7.33 7.33 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |