Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	7.33	2,700	7.33	7.33	7.26	0	0	0
01/12/2021	7.33	2,400	7.47	7.47	7.33	0	0	0
30/11/2021	7.47	7,400	7.47	7.60	7.26	0	0	0
29/11/2021	7.47	10,250	7.47	7.47	7.47	0	0	0
26/11/2021	7.47	9,100	7.47	7.60	7.40	0	0	0
25/11/2021	7.47	4,400	7.87	7.87	7.40	0	0	0
24/11/2021	7.87	1,359	7.60	7.87	7.20	0	0	0
23/11/2021	7.60	2,800	7.60	7.60	6.99	0	0	0
22/11/2021	7.60	19,300	7.81	7.81	7.60	0	0	0
19/11/2021	7.81	26,165	7.87	7.87	7.67	0	0	0
18/11/2021	7.87	14,254	7.81	7.87	7.33	0	0	0
17/11/2021	7.81	3,500	7.67	8.01	7.33	0	0	0
16/11/2021	7.67	5,301	7.67	7.67	7.60	0	0	0
15/11/2021	7.67	14,895	7.81	7.81	7.60	0	0	0
12/11/2021	7.81	24,930	7.53	8.01	7.13	0	0	0
11/11/2021	7.53	24,208	7.47	7.53	7.20	0	0	0
10/11/2021	7.47	16,422	7.20	7.53	7.13	0	0	0
09/11/2021	7.20	13,670	7.74	7.74	7.20	0	0	0
08/11/2021	7.74	28,744	7.06	7.74	6.72	0	0	0
05/11/2021	7.06	4,395	7.13	7.13	6.92	1,000	200	0.0
04/11/2021	7.13	11,891	6.86	7.13	6.72	0	0	0
03/11/2021	6.86	34,984	7.26	7.33	6.86	0	800	-0.0
02/11/2021	7.26	9,101	6.99	7.53	6.79	0	0	0
01/11/2021	6.99	14,773	7.20	7.40	6.86	0	0	0
29/10/2021	7.20	62,850	7.20	7.47	6.79	0	0	0
28/10/2021	7.20	52,760	7.53	7.53	6.79	0	0	0
27/10/2021	7.53	31,300	6.99	7.67	6.99	500	0	0.0
26/10/2021	6.99	85,900	6.38	6.99	6.38	0	0	0
25/10/2021	6.38	61,400	5.84	6.38	5.91	0	4,000	-0.0
22/10/2021	5.84	21,400	5.70	5.91	5.77	0	500	-0.0
21/10/2021	5.70	10,900	5.70	5.77	5.70	0	0	0
20/10/2021	5.70	15,100	5.63	5.70	5.57	0	0	0
19/10/2021	5.63	9,500	5.57	5.63	5.57	6,200	0	0.1
18/10/2021	5.57	1,300	5.57	5.63	5.57	0	0	0
15/10/2021	5.57	5,700	5.63	5.63	5.57	0	0	0
14/10/2021	5.63	12,800	5.63	5.63	5.57	0	0	0
13/10/2021	5.63	1,200	5.70	5.70	5.63	0	0	0
12/10/2021	5.70	12,900	5.70	5.70	5.57	0	0	0
11/10/2021	5.70	9,300	5.70	5.70	5.63	0	0	0
08/10/2021	5.70	8,200	5.70	5.70	5.70	1,000	0	0.0
07/10/2021	5.70	2,700	5.63	5.77	5.63	0	0	0
06/10/2021	5.63	6,800	5.57	5.63	5.57	0	0	0
05/10/2021	5.57	19,186	5.63	5.77	5.57	0	0	0
04/10/2021	5.63	26,425	5.57	5.63	5.36	0	0	0
01/10/2021	5.57	1,915	5.63	5.63	5.57	0	0	0
30/09/2021	5.63	2,122	5.63	5.63	5.63	0	0	0
29/09/2021	5.63	2,300	5.57	5.63	5.50	0	0	0
28/09/2021	5.57	1,800	5.63	5.63	5.57	0	0	0
27/09/2021	5.63	9,100	5.77	5.91	5.63	0	0	0
24/09/2021	5.77	5,700	5.77	5.84	5.70	0	0	0
23/09/2021	5.77	36,802	5.84	5.84	5.70	0	0	0
22/09/2021	5.84	19,200	5.91	6.11	5.77	0	0	0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 8%
21/09/2021	5.91	1,413	5.91	6.04	5.84	0	0	0
20/09/2021	5.91	69,700	5.84	6.15	5.84	0	0	0
17/09/2021	5.84	22,200	5.84	5.91	5.78	0	0	0
16/09/2021	5.84	6,100	5.78	5.84	5.72	0	300	-0.0
15/09/2021	5.78	12,400	5.91	5.91	5.78	0	0	0
14/09/2021	5.91	24,205	5.72	5.91	5.72	5,000	0	0.0
13/09/2021	5.72	33,900	5.78	5.84	5.72	6,600	0	0.1
10/09/2021	5.78	20,600	5.72	5.84	5.72	0	0	0
09/09/2021	5.72	25,904	5.53	5.72	5.53	0	0	0
08/09/2021	5.53	21,973	5.59	5.59	5.53	0	0	0
07/09/2021	5.59	23,900	5.59	5.66	5.35	4,000	0	0.0
06/09/2021	5.59	60,000	5.72	5.72	5.59	5,600	0	0.1
01/09/2021	5.72	21,500	5.59	5.72	5.59	0	0	0
31/08/2021	5.59	48,601	5.41	5.66	5.47	0	0	0
30/08/2021	5.41	46,933	5.04	5.41	5.04	0	0	0
27/08/2021	5.04	5,600	4.97	5.04	4.97	0	0	0
26/08/2021	4.97	1,900	4.97	4.97	4.97	0	0	0
25/08/2021	4.97	165	4.91	4.97	4.97	0	0	0
24/08/2021	4.91	405	4.97	4.97	4.91	0	0	0
23/08/2021	4.97	1,101	4.97	4.97	4.97	0	0	0
20/08/2021	4.97	11,500	4.97	4.97	4.97	6,500	0	0.1
19/08/2021	4.97	14,100	4.97	5.04	4.97	13,200	0	0.1
18/08/2021	4.97	17,400	5.04	5.10	4.97	10,000	0	0.1
17/08/2021	5.04	20,100	4.97	5.35	4.91	13,000	0	0.1
16/08/2021	4.97	400	5.10	5.10	4.97	400	0	0.0
13/08/2021	5.10	15,500	4.97	5.10	4.97	10,900	0	0.1
12/08/2021	4.97	12,700	4.97	4.97	4.97	6,000	0	0.0
11/08/2021	4.97	600	4.97	4.97	4.91	0	0	0
10/08/2021	4.97	6,400	4.97	4.97	4.97	0	0	0
09/08/2021	4.97	15,403	4.97	4.97	4.91	5,900	0	0.0
06/08/2021	4.97	5,000	4.97	4.97	4.97	0	0	0
05/08/2021	4.97	14,700	4.79	4.97	4.79	0	0	0
04/08/2021	4.79	1,506	4.72	4.91	4.79	0	300	-0.0
03/08/2021	4.72	8,800	5.04	5.04	4.72	0	0	0
02/08/2021	5.04	0	5.04	5.04	5.04	0	0	0
30/07/2021	5.04	6,600	4.85	5.04	4.91	300	0	0.0
29/07/2021	4.85	100	4.85	4.85	4.85	0	0	0
28/07/2021	4.85	100	4.91	4.91	4.85	0	0	0
27/07/2021	4.91	400	4.85	4.91	4.91	0	0	0
26/07/2021	4.85	500	4.91	4.91	4.85	0	0	0
23/07/2021	4.91	6,507	4.97	5.04	4.91	0	0	0
22/07/2021	4.97	200	4.91	4.97	4.91	0	0	0
21/07/2021	4.91	1,500	4.66	4.91	4.85	0	0	0
20/07/2021	4.66	100	4.97	4.97	4.66	0	0	0
19/07/2021	4.97	30,100	4.97	4.97	4.97	0	0	0
16/07/2021	4.97	1,873	4.97	4.97	4.54	0	0	0
15/07/2021	4.97	900	4.66	4.97	4.66	0	60	-0.0
14/07/2021	4.66	1,864	4.29	4.66	4.41	0	0	0

Page:
<<
10
11
12
>>

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

CTCP Công nghiệp Thương mại Sông Đà (stp)

THỐNG KÊ GIAO DỊCH