CTCP Công nghiệp Thương mại Sông Đà (stp)

7.80
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
(2026-04-06) 		-0.30 -3.95% 5,700 0 0
7.20
7.80
7.80
2 tháng
(2026-03-05) 		-0.44 -5.64% 44,800 300 0.0
7.20
8.28
7.80
3 tháng
(2026-02-03) 		-0.44 -5.64% 53,400 300 0.0
7.20
8.28
7.80
6 tháng
(2025-11-05) 		-0.16 -2.18% 111,900 -9,700 -0.1
7.19
8.28
7.80
12 tháng
(2025-05-09) 		-1.07 -12.81% 184,800 -19,000 -0.2
7.10
9.01
7.80
24 tháng
(2024-05-14) 		-0.32 -4.19% 940,556 -12,871 -0.1
7.10
9.38
7.80
36 tháng
(2023-05-22) 		2.03 38.54% 1,772,053 -28,435 -0.2
5.19
9.38
7.80
60 tháng
(2021-05-31) 		2.72 59.30% 5,137,602 -8,278 0.0
3.90
9.38
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
6.55
 3,550 6.61 6.61 6.55 0 0 0
08/03/2022
6.61
 11,448 6.61 6.80 6.61 0 0 0
07/03/2022
6.61
 24,210 6.67 6.67 6.49 0 0 0
04/03/2022
6.67
 24,588 6.49 6.67 6.49 0 0 0
03/03/2022
6.49
 10,647 6.42 6.55 6.49 0 0 0
02/03/2022
6.42
 25,546 6.18 6.42 6.12 0 0 0
01/03/2022
6.18
 18,170 6.42 6.42 6.18 0 0 0
28/02/2022
6.42
 15,100 6.42 6.55 6.24 0 0 0
25/02/2022
6.42
 34,200 6.61 6.61 6.36 0 0 0
24/02/2022
6.61
 9,300 6.61 6.73 6.36 0 0 0
23/02/2022
6.61
 21,200 6.61 6.67 6.36 0 0 0
22/02/2022
6.61
 43,576 6.36 6.61 6.42 0 0 0
21/02/2022
6.36
 28,025 6.36 6.98 6.24 0 0 0
18/02/2022
6.36
 50,400 5.81 6.36 5.87 0 0 0
17/02/2022
5.81
 5,200 5.87 5.87 5.75 0 0 0
16/02/2022
5.87
 6,196 5.87 5.93 5.75 0 0 0
15/02/2022
5.87
 100 5.87 5.87 5.87 0 0 0
14/02/2022
5.87
 2,700 5.81 5.87 5.68 0 0 0
11/02/2022
5.81
 11,186 5.81 5.87 5.81 0 1,800 -0.0
10/02/2022
5.81
 11,600 5.87 5.87 5.68 0 0 0
09/02/2022
5.87
 6,061 5.93 5.93 5.75 0 0 0
08/02/2022
5.93
 0 5.93 5.93 5.93 0 0 0
07/02/2022
5.93
 3,100 5.87 5.93 5.56 0 0 0
28/01/2022
5.87
 600 5.87 5.87 5.87 0 0 0
27/01/2022
5.87
 400 6.12 6.12 5.75 0 0 0
26/01/2022
6.12
 1,100 5.99 6.12 5.68 0 0 0
25/01/2022
5.99
 24,800 6.05 6.05 5.56 0 0 0
24/01/2022
6.05
 9,359 6.18 6.18 5.56 0 0 0
21/01/2022
6.18
 1,300 6.18 6.18 6.18 0 0 0
20/01/2022
6.18
 15,100 5.87 6.18 5.75 0 0 0
19/01/2022
5.87
 1,300 6.18 6.18 5.87 0 0 0
18/01/2022
6.18
 2,500 6.18 6.18 6.05 0 0 0
17/01/2022
6.18
 600 6.18 6.18 6.18 0 0 0
14/01/2022
6.18
 50,600 6.24 6.24 5.99 0 16,200 -0.2
13/01/2022
6.24
 61,400 6.42 6.42 6.12 0 16,100 -0.2
12/01/2022
6.42
 22,600 6.42 6.42 6.24 0 14,000 -0.1
11/01/2022
6.42
 2,200 6.49 6.49 6.42 0 1,200 -0.0
10/01/2022
6.49
 31,900 6.55 6.55 6.36 0 18,400 -0.2
07/01/2022
6.55
 18,500 6.49 6.55 6.36 0 200 -0.0
06/01/2022
6.49
 6,200 6.49 6.55 6.30 0 200 -0.0
05/01/2022
6.49
 9,342 6.49 6.49 6.36 0 0 0
04/01/2022
6.49
 4,303 6.49 6.49 6.36 0 0 0
31/12/2021
6.49
 186 6.42 6.49 6.49 0 0 0
30/12/2021
6.42
 2,500 6.61 6.61 6.42 0 0 0
29/12/2021
6.61
 13,300 6.42 6.61 6.12 0 0 0
28/12/2021
6.42
 2,600 6.49 6.49 6.18 0 0 0
27/12/2021
6.49
 3,903 6.18 6.49 6.18 0 1,900 -0.0
24/12/2021
6.18
 23,400 6.49 6.49 6.18 0 0 0
23/12/2021
6.49
 0 6.49 6.49 6.49 0 0 0
22/12/2021
6.49
 12,656 6.42 6.49 6.30 0 0 0
21/12/2021
6.42
 2,699 6.49 6.49 6.30 0 0 0
20/12/2021
6.49
 5,900 6.49 6.67 6.49 0 0 0
17/12/2021
6.49
 2,500 6.42 6.49 6.30 0 0 0
16/12/2021
6.42
 2,414 6.42 6.42 6.36 0 0 0
15/12/2021
6.42
 2,400 6.49 6.49 6.36 0 0 0
14/12/2021
6.49
 12,300 6.55 6.55 6.36 0 0 0
13/12/2021
6.55
 10,500 6.55 6.55 6.24 0 0 0
10/12/2021
6.55
 100 6.42 6.55 6.55 0 0 0
09/12/2021
6.42
 5,100 6.42 6.42 6.36 0 0 0
08/12/2021
6.42
 1,250 6.42 6.49 6.42 0 0 0
07/12/2021
6.42
 100 6.30 6.42 6.42 0 0 0
06/12/2021
6.30
 4,733 6.55 6.55 6.30 0 0 0
03/12/2021
6.55
 3,800 6.67 6.67 6.55 0 0 0
02/12/2021
6.67
 2,700 6.67 6.67 6.61 0 0 0
01/12/2021
6.67
 2,400 6.80 6.80 6.67 0 0 0
30/11/2021
6.80
 7,400 6.80 6.92 6.61 0 0 0
29/11/2021
6.80
 10,250 6.80 6.80 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |