CTCP Công nghiệp Thương mại Sông Đà (stp)

7.50
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
(2026-07-06) 		0.10 1.35% 9,600 0 0
7.40
7.60
7.50
2 tháng
(2026-06-08) 		0.10 1.35% 13,900 0 0
7.20
8
7.50
3 tháng
(2026-05-07) 		-0.20 -2.60% 40,600 -9,000 0
7
8
7.50
6 tháng
(2026-02-06) 		-0.24 -3.05% 92,600 -8,700 0.0
7
8.28
7.50
12 tháng
(2025-08-11) 		-0.51 -6.35% 178,900 -20,400 -0.1
7
8.28
7.50
24 tháng
(2024-08-15) 		-0.37 -4.71% 900,855 -25,164 -0.1
7
9.10
7.50
36 tháng
(2023-08-21) 		1.85 32.85% 1,342,549 -11,035 0.0
5.65
9.38
7.50
60 tháng
(2021-08-31) 		2.41 47.30% 4,810,726 -83,118 -0.5
4.20
9.38
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
5.47
 11,700 5.33 5.53 4.80 5,600 0 0.0
29/07/2022
5.33
 4,849 5.60 5.60 5.33 2,500 100 0.0
28/07/2022
5.60
 3,125 5.53 5.87 5.60 0 0 0
27/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
26/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
25/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
22/07/2022
5.53
 33,300 5.47 5.53 5.33 14,600 0 0.1
21/07/2022
5.47
 8,000 5.47 5.47 5.47 4,000 0 0.0
20/07/2022
5.47
 12,000 5.33 5.47 5.33 0 0 0
19/07/2022
5.33
 700 5.40 5.40 5.33 0 0 0
18/07/2022
5.40
 0 5.40 5.40 5.40 0 0 0
15/07/2022
5.40
 300 5.47 5.47 5.40 0 0 0
14/07/2022
5.47
 32 5.47 5.47 5.47 0 0 0
13/07/2022
5.47
 0 5.47 5.47 5.47 0 0 0
12/07/2022
5.47
 200 5.40 5.47 5.47 0 0 0
11/07/2022
5.40
 300 5.53 5.53 5.40 0 0 0
08/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
07/07/2022
5.53
 9,017 5.47 5.53 5.47 4,000 0 0.0
06/07/2022
5.47
 9,000 5.47 5.47 5.47 0 0 0
05/07/2022
5.47
 800 5.53 5.53 5.33 0 0 0
04/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
01/07/2022
5.53
 2,000 5.47 5.53 5.47 0 0 0
30/06/2022
5.47
 2,000 5.47 5.47 5.47 0 0 0
29/06/2022
5.47
 500 5.47 5.47 5.47 0 0 0
28/06/2022
5.47
 1,300 5.53 5.53 5.47 0 0 0
27/06/2022
5.53
 4,600 5.47 5.53 5.47 0 0 0
24/06/2022
5.47
 1,500 5.47 5.47 5.40 900 0 0.0
23/06/2022
5.47
 400 5.47 5.47 5.47 0 0 0
22/06/2022
5.47
 2,800 5.47 5.47 5.47 1,700 0 0.0
21/06/2022
5.47
 10,100 5.47 5.47 5.47 0 1,200 -0.0
20/06/2022
5.47
 1,460 5.47 5.47 5.47 0 0 0
17/06/2022
5.47
 200 5.47 5.47 5.47 0 0 0
16/06/2022
5.47
 7 5.47 5.47 5.47 0 0 0
15/06/2022
5.47
 11,040 5.53 5.53 5.47 3,100 0 0.0
14/06/2022
5.53
 10,600 5.47 5.67 5.47 7,100 0 0.1
13/06/2022
5.47
 1,800 5.73 5.73 5.47 0 0 0
10/06/2022
5.73
 0 5.73 5.73 5.73 0 0 0
09/06/2022
5.73
 0 5.73 5.73 5.73 0 0 0
08/06/2022
5.73
 100 5.67 5.73 5.73 0 0 0
07/06/2022
5.67
 13,154 5.53 5.67 5.53 0 0 0
06/06/2022
5.53
 9,400 5.53 5.53 5.47 0 0 0
03/06/2022
5.53
 3,000 5.53 5.53 5.53 0 0 0
02/06/2022
5.53
 2,400 5.53 5.53 5.40 0 0 0
01/06/2022
5.53
 336 5.47 5.73 5.53 0 0 0
31/05/2022
5.47
 956 5.47 5.47 5.47 0 0 0
30/05/2022
5.47
 0 5.47 5.47 5.47 0 0 0
27/05/2022
5.47
 100 5.47 5.47 5.47 0 0 0
26/05/2022
5.47
 0 5.47 5.47 5.47 0 0 0
25/05/2022
5.47
 100 5.47 5.47 5.47 0 0 0
24/05/2022
5.47
 200 5.47 5.47 5.47 100 0 0.0
23/05/2022
5.47
 3,600 5.47 5.53 5.40 1,600 0 0.0
20/05/2022
5.47
 7,700 5.53 5.53 5.47 0 0 0
19/05/2022
5.53
 523 5.87 5.87 5.47 0 0 0
18/05/2022
5.87
 0 5.87 5.87 5.87 0 0 0
17/05/2022
5.87
 1,800 5.80 5.87 5.27 0 0 0
16/05/2022
5.80
 4,100 5.73 5.80 5.47 0 0 0
13/05/2022
5.73
 0 5.73 5.73 5.73 0 0 0
12/05/2022
5.73
 1,600 5.87 5.87 5.67 0 0 0
11/05/2022
5.87
 400 5.87 5.87 5.87 0 0 0
10/05/2022
5.87
 0 5.87 5.87 5.87 0 0 0
09/05/2022
5.87
 900 6.00 6.00 5.87 0 0 0
06/05/2022
6.00
 1,700 6.00 6.00 6.00 0 0 0
05/05/2022
6.00
 0 6.00 6.00 6.00 0 0 0
04/05/2022
6.00
 2,300 6.00 6.07 6.00 1,200 0 0.0
29/04/2022
6.00
 3,500 5.87 6.00 5.87 0 0 0
28/04/2022
5.87
 800 5.87 5.87 5.87 0 0 0
27/04/2022
5.87
 0 5.87 5.87 5.87 0 0 0
26/04/2022
5.87
 3,200 6.00 6.00 5.87 0 0 0
25/04/2022
6.00
 4,700 6.00 6.07 6.00 0 0 0
22/04/2022
6.00
 3,800 6.00 6.07 6.00 3,600 0 0.0
21/04/2022
6.00
 39,400 5.87 6.00 5.80 16,200 0 0.1
20/04/2022
5.87
 5,100 5.87 5.87 5.87 4,400 0 0.0
19/04/2022
5.87
 9,300 6.07 6.07 5.87 0 0 0
18/04/2022
6.07
 14,900 6.07 6.07 5.93 0 0 0
15/04/2022
6.07
 5,300 6.33 6.33 6.07 0 0 0
14/04/2022
6.33
 2,300 6.13 6.33 6.13 0 0 0
13/04/2022
6.13
 2,618 6.33 6.33 6.07 0 0 0
12/04/2022
6.33
 700 6.33 6.33 6.33 0 0 0
08/04/2022
6.33
 3,202 6.33 6.33 6.33 0 0 0
07/04/2022
6.33
 2,196 6.47 6.47 6.33 0 0 0
06/04/2022
6.47
 331 6.47 6.47 6.47 0 0 0
05/04/2022
6.47
 1,400 6.47 6.53 6.47 0 0 0
04/04/2022
6.47
 6,460 6.47 6.53 6.47 0 0 0
01/04/2022
6.47
 1,700 6.40 6.47 6.27 0 0 0
31/03/2022
6.40
 4,900 6.53 6.53 6.40 0 100 -0.0
30/03/2022
6.53
 3,483 6.53 6.53 6.47 0 0 0
29/03/2022
6.53
 2,300 6.60 6.60 6.47 0 0 0
28/03/2022
6.60
 2,600 6.67 6.67 6.60 0 0 0
25/03/2022
6.67
 6,660 6.67 6.67 6.60 0 0 0
24/03/2022
6.67
 3,900 6.60 6.67 6.53 0 0 0
23/03/2022
6.60
 12,100 6.53 6.60 6.53 0 0 0
22/03/2022
6.53
 5,800 6.53 6.67 6.40 0 0 0
21/03/2022
6.53
 10,096 6.53 6.53 6.33 0 0 0
18/03/2022
6.53
 10,100 6.53 6.60 6.33 0 0 0
17/03/2022
6.53
 9,000 6.53 6.80 6.53 0 0 0
16/03/2022
6.53
 6,400 6.53 6.60 6.27 0 0 0
15/03/2022
6.53
 2,300 6.73 6.73 6.53 0 0 0
14/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/03/2022
6.73
 6,814 6.73 6.87 6.67 0 0 0
11/03/2022
6.73
 32,343 6.61 6.92 6.67 0 0 0
10/03/2022
6.61
 9,070 6.55 6.61 6.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |