Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	6.80	9,100	6.80	6.92	6.73	0	0	0
25/11/2021	6.80	4,400	7.17	7.17	6.73	0	0	0
24/11/2021	7.17	1,359	6.92	7.17	6.55	0	0	0
23/11/2021	6.92	2,800	6.92	6.92	6.36	0	0	0
22/11/2021	6.92	19,300	7.10	7.10	6.92	0	0	0
19/11/2021	7.10	26,165	7.17	7.17	6.98	0	0	0
18/11/2021	7.17	14,254	7.10	7.17	6.67	0	0	0
17/11/2021	7.10	3,500	6.98	7.29	6.67	0	0	0
16/11/2021	6.98	5,301	6.98	6.98	6.92	0	0	0
15/11/2021	6.98	14,895	7.10	7.10	6.92	0	0	0
12/11/2021	7.10	24,930	6.86	7.29	6.49	0	0	0
11/11/2021	6.86	24,208	6.80	6.86	6.55	0	0	0
10/11/2021	6.80	16,422	6.55	6.86	6.49	0	0	0
09/11/2021	6.55	13,670	7.04	7.04	6.55	0	0	0
08/11/2021	7.04	28,744	6.42	7.04	6.12	0	0	0
05/11/2021	6.42	4,395	6.49	6.49	6.30	1,000	200	0.0
04/11/2021	6.49	11,891	6.24	6.49	6.12	0	0	0
03/11/2021	6.24	34,984	6.61	6.67	6.24	0	800	-0.0
02/11/2021	6.61	9,101	6.36	6.86	6.18	0	0	0
01/11/2021	6.36	14,773	6.55	6.73	6.24	0	0	0
29/10/2021	6.55	62,850	6.55	6.80	6.18	0	0	0
28/10/2021	6.55	52,760	6.86	6.86	6.18	0	0	0
27/10/2021	6.86	31,300	6.36	6.98	6.36	500	0	0.0
26/10/2021	6.36	85,900	5.81	6.36	5.81	0	0	0
25/10/2021	5.81	61,400	5.31	5.81	5.37	0	4,000	-0.0
22/10/2021	5.31	21,400	5.19	5.37	5.25	0	500	-0.0
21/10/2021	5.19	10,900	5.19	5.25	5.19	0	0	0
20/10/2021	5.19	15,100	5.13	5.19	5.07	0	0	0
19/10/2021	5.13	9,500	5.07	5.13	5.07	6,200	0	0.1
18/10/2021	5.07	1,300	5.07	5.13	5.07	0	0	0
15/10/2021	5.07	5,700	5.13	5.13	5.07	0	0	0
14/10/2021	5.13	12,800	5.13	5.13	5.07	0	0	0
13/10/2021	5.13	1,200	5.19	5.19	5.13	0	0	0
12/10/2021	5.19	12,900	5.19	5.19	5.07	0	0	0
11/10/2021	5.19	9,300	5.19	5.19	5.13	0	0	0
08/10/2021	5.19	8,200	5.19	5.19	5.19	1,000	0	0.0
07/10/2021	5.19	2,700	5.13	5.25	5.13	0	0	0
06/10/2021	5.13	6,800	5.07	5.13	5.07	0	0	0
05/10/2021	5.07	19,186	5.13	5.25	5.07	0	0	0
04/10/2021	5.13	26,425	5.07	5.13	4.88	0	0	0
01/10/2021	5.07	1,915	5.13	5.13	5.07	0	0	0
30/09/2021	5.13	2,122	5.13	5.13	5.13	0	0	0
29/09/2021	5.13	2,300	5.07	5.13	5.00	0	0	0
28/09/2021	5.07	1,800	5.13	5.13	5.07	0	0	0
27/09/2021	5.13	9,100	5.25	5.37	5.13	0	0	0
24/09/2021	5.25	5,700	5.25	5.31	5.19	0	0	0
23/09/2021	5.25	36,802	5.31	5.31	5.19	0	0	0
22/09/2021	5.31	19,200	5.37	5.56	5.25	0	0	0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 8%
21/09/2021	5.37	1,413	5.37	5.50	5.31	0	0	0
20/09/2021	5.37	69,700	5.32	5.60	5.32	0	0	0
17/09/2021	5.32	22,200	5.32	5.37	5.26	0	0	0
16/09/2021	5.32	6,100	5.26	5.32	5.20	0	300	-0.0
15/09/2021	5.26	12,400	5.37	5.37	5.26	0	0	0
14/09/2021	5.37	24,205	5.20	5.37	5.20	5,000	0	0.0
13/09/2021	5.20	33,900	5.26	5.32	5.20	6,600	0	0.1
10/09/2021	5.26	20,600	5.20	5.32	5.20	0	0	0
09/09/2021	5.20	25,904	5.04	5.20	5.04	0	0	0
08/09/2021	5.04	21,973	5.09	5.09	5.04	0	0	0
07/09/2021	5.09	23,900	5.09	5.15	4.87	4,000	0	0.0
06/09/2021	5.09	60,000	5.20	5.20	5.09	5,600	0	0.1
01/09/2021	5.20	21,500	5.09	5.20	5.09	0	0	0
31/08/2021	5.09	48,601	4.92	5.15	4.98	0	0	0
30/08/2021	4.92	46,933	4.58	4.92	4.58	0	0	0
27/08/2021	4.58	5,600	4.53	4.58	4.53	0	0	0
26/08/2021	4.53	1,900	4.53	4.53	4.53	0	0	0
25/08/2021	4.53	165	4.47	4.53	4.53	0	0	0
24/08/2021	4.47	405	4.53	4.53	4.47	0	0	0
23/08/2021	4.53	1,101	4.53	4.53	4.53	0	0	0
20/08/2021	4.53	11,500	4.53	4.53	4.53	6,500	0	0.1
19/08/2021	4.53	14,100	4.53	4.58	4.53	13,200	0	0.1
18/08/2021	4.53	17,400	4.58	4.64	4.53	10,000	0	0.1
17/08/2021	4.58	20,100	4.53	4.87	4.47	13,000	0	0.1
16/08/2021	4.53	400	4.64	4.64	4.53	400	0	0.0
13/08/2021	4.64	15,500	4.53	4.64	4.53	10,900	0	0.1
12/08/2021	4.53	12,700	4.53	4.53	4.53	6,000	0	0.0
11/08/2021	4.53	600	4.53	4.53	4.47	0	0	0
10/08/2021	4.53	6,400	4.53	4.53	4.53	0	0	0
09/08/2021	4.53	15,403	4.53	4.53	4.47	5,900	0	0.0
06/08/2021	4.53	5,000	4.53	4.53	4.53	0	0	0
05/08/2021	4.53	14,700	4.36	4.53	4.36	0	0	0
04/08/2021	4.36	1,506	4.30	4.47	4.36	0	300	-0.0
03/08/2021	4.30	8,800	4.58	4.58	4.30	0	0	0
02/08/2021	4.58	0	4.58	4.58	4.58	0	0	0
30/07/2021	4.58	6,600	4.41	4.58	4.47	300	0	0.0
29/07/2021	4.41	100	4.41	4.41	4.41	0	0	0
28/07/2021	4.41	100	4.47	4.47	4.41	0	0	0
27/07/2021	4.47	400	4.41	4.47	4.47	0	0	0
26/07/2021	4.41	500	4.47	4.47	4.41	0	0	0
23/07/2021	4.47	6,507	4.53	4.58	4.47	0	0	0
22/07/2021	4.53	200	4.47	4.53	4.47	0	0	0
21/07/2021	4.47	1,500	4.24	4.47	4.41	0	0	0
20/07/2021	4.24	100	4.53	4.53	4.24	0	0	0
19/07/2021	4.53	30,100	4.53	4.53	4.53	0	0	0
16/07/2021	4.53	1,873	4.53	4.53	4.13	0	0	0
15/07/2021	4.53	900	4.24	4.53	4.24	0	60	-0.0
14/07/2021	4.24	1,864	3.90	4.24	4.02	0	0	0
13/07/2021	3.90	17,205	4.07	4.41	3.68	0	0	0
12/07/2021	4.07	600	4.53	4.53	4.07	0	0	0
09/07/2021	4.53	3,000	4.53	4.53	4.53	0	0	0
08/07/2021	4.53	100	4.64	4.64	4.53	0	0	0

Page:
<<
11
12
13
>>

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

CTCP Công nghiệp Thương mại Sông Đà (stp)

THỐNG KÊ GIAO DỊCH