CTCP Công nghiệp Thương mại Sông Đà (stp)

8.50
0.10
(1.19%)
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
(2025-12-29) 		0.30 3.70% 17,900 0 0
8.10
8.80
8.50
2 tháng
(2025-12-01) 		0.20 2.44% 36,800 -5,600 -0.0
7.90
8.80
8.50
3 tháng
(2025-10-30) 		0.20 2.44% 57,000 -10,000 -0.1
7.90
8.80
8.50
6 tháng
(2025-08-01) 		-0.20 -2.33% 89,000 -11,700 -0.1
7.80
9.10
8.50
12 tháng
(2025-02-03) 		-0.16 -1.82% 555,210 -18,864 -0.2
7.80
10
8.50
24 tháng
(2024-02-15) 		1.29 18.10% 1,084,497 -4,571 -0.0
7.03
10.30
8.50
36 tháng
(2023-02-13) 		2.98 54.96% 1,992,993 -140,435 -0.9
4.76
10.30
8.50
60 tháng
(2021-02-23) 		3.43 68.91% 5,373,230 -6,578 0.0
4.29
10.30
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |