CTCP Công nghiệp Thương mại Sông Đà (stp)

9.10
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
(2026-02-11) 		-0.10 -1.18% 13,800 0 0
8.30
9.10
9.10
2 tháng
(2026-01-12) 		0.20 2.44% 28,500 0 0
8.20
9.10
9.10
3 tháng
(2025-12-15) 		0.50 6.33% 42,700 0 0
7.90
9.10
9.10
6 tháng
(2025-09-15) 		-0.40 -4.55% 86,900 -11,500 -0.1
7.80
9.10
9.10
12 tháng
(2025-03-18) 		-0.80 -8.70% 158,200 -19,200 -0.2
7.80
10
9.10
24 tháng
(2024-03-25) 		0.12 1.45% 946,474 -13,371 -0.1
7.54
10.30
9.10
36 tháng
(2023-03-29) 		3.35 66.50% 1,872,746 -75,435 -0.5
4.96
10.30
9.10
60 tháng
(2021-04-08) 		3.18 60.87% 5,212,699 -8,578 0.0
4.29
10.30
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
6.01
 11,700 5.86 6.08 5.27 5,600 0 0.0
29/07/2022
5.86
 4,849 6.15 6.15 5.86 2,500 100 0.0
28/07/2022
6.15
 3,125 6.08 6.45 6.15 0 0 0
27/07/2022
6.08
 0 6.08 6.08 6.08 0 0 0
26/07/2022
6.08
 0 6.08 6.08 6.08 0 0 0
25/07/2022
6.08
 0 6.08 6.08 6.08 0 0 0
22/07/2022
6.08
 33,300 6.01 6.08 5.86 14,600 0 0.1
21/07/2022
6.01
 8,000 6.01 6.01 6.01 4,000 0 0.0
20/07/2022
6.01
 12,000 5.86 6.01 5.86 0 0 0
19/07/2022
5.86
 700 5.93 5.93 5.86 0 0 0
18/07/2022
5.93
 0 5.93 5.93 5.93 0 0 0
15/07/2022
5.93
 300 6.01 6.01 5.93 0 0 0
14/07/2022
6.01
 32 6.01 6.01 6.01 0 0 0
13/07/2022
6.01
 0 6.01 6.01 6.01 0 0 0
12/07/2022
6.01
 200 5.93 6.01 6.01 0 0 0
11/07/2022
5.93
 300 6.08 6.08 5.93 0 0 0
08/07/2022
6.08
 0 6.08 6.08 6.08 0 0 0
07/07/2022
6.08
 9,017 6.01 6.08 6.01 4,000 0 0.0
06/07/2022
6.01
 9,000 6.01 6.01 6.01 0 0 0
05/07/2022
6.01
 800 6.08 6.08 5.86 0 0 0
04/07/2022
6.08
 0 6.08 6.08 6.08 0 0 0
01/07/2022
6.08
 2,000 6.01 6.08 6.01 0 0 0
30/06/2022
6.01
 2,000 6.01 6.01 6.01 0 0 0
29/06/2022
6.01
 500 6.01 6.01 6.01 0 0 0
28/06/2022
6.01
 1,300 6.08 6.08 6.01 0 0 0
27/06/2022
6.08
 4,600 6.01 6.08 6.01 0 0 0
24/06/2022
6.01
 1,500 6.01 6.01 5.93 900 0 0.0
23/06/2022
6.01
 400 6.01 6.01 6.01 0 0 0
22/06/2022
6.01
 2,800 6.01 6.01 6.01 1,700 0 0.0
21/06/2022
6.01
 10,100 6.01 6.01 6.01 0 1,200 -0.0
20/06/2022
6.01
 1,460 6.01 6.01 6.01 0 0 0
17/06/2022
6.01
 200 6.01 6.01 6.01 0 0 0
16/06/2022
6.01
 7 6.01 6.01 6.01 0 0 0
15/06/2022
6.01
 11,040 6.08 6.08 6.01 3,100 0 0.0
14/06/2022
6.08
 10,600 6.01 6.23 6.01 7,100 0 0.1
13/06/2022
6.01
 1,800 6.30 6.30 6.01 0 0 0
10/06/2022
6.30
 0 6.30 6.30 6.30 0 0 0
09/06/2022
6.30
 0 6.30 6.30 6.30 0 0 0
08/06/2022
6.30
 100 6.23 6.30 6.30 0 0 0
07/06/2022
6.23
 13,154 6.08 6.23 6.08 0 0 0
06/06/2022
6.08
 9,400 6.08 6.08 6.01 0 0 0
03/06/2022
6.08
 3,000 6.08 6.08 6.08 0 0 0
02/06/2022
6.08
 2,400 6.08 6.08 5.93 0 0 0
01/06/2022
6.08
 336 6.01 6.30 6.08 0 0 0
31/05/2022
6.01
 956 6.01 6.01 6.01 0 0 0
30/05/2022
6.01
 0 6.01 6.01 6.01 0 0 0
27/05/2022
6.01
 100 6.01 6.01 6.01 0 0 0
26/05/2022
6.01
 0 6.01 6.01 6.01 0 0 0
25/05/2022
6.01
 100 6.01 6.01 6.01 0 0 0
24/05/2022
6.01
 200 6.01 6.01 6.01 100 0 0.0
23/05/2022
6.01
 3,600 6.01 6.08 5.93 1,600 0 0.0
20/05/2022
6.01
 7,700 6.08 6.08 6.01 0 0 0
19/05/2022
6.08
 523 6.45 6.45 6.01 0 0 0
18/05/2022
6.45
 0 6.45 6.45 6.45 0 0 0
17/05/2022
6.45
 1,800 6.37 6.45 5.79 0 0 0
16/05/2022
6.37
 4,100 6.30 6.37 6.01 0 0 0
13/05/2022
6.30
 0 6.30 6.30 6.30 0 0 0
12/05/2022
6.30
 1,600 6.45 6.45 6.23 0 0 0
11/05/2022
6.45
 400 6.45 6.45 6.45 0 0 0
10/05/2022
6.45
 0 6.45 6.45 6.45 0 0 0
09/05/2022
6.45
 900 6.59 6.59 6.45 0 0 0
06/05/2022
6.59
 1,700 6.59 6.59 6.59 0 0 0
05/05/2022
6.59
 0 6.59 6.59 6.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |