CTCP Công nghiệp Thương mại Sông Đà (stp)

9
-0.10
(-1.10%)
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
(2026-02-11) 		-0.10 -1.18% 13,800 0 0
8.30
9.10
9.10
2 tháng
(2026-01-12) 		0.20 2.44% 28,500 0 0
8.20
9.10
9.10
3 tháng
(2025-12-15) 		0.50 6.33% 42,700 0 0
7.90
9.10
9.10
6 tháng
(2025-09-15) 		-0.40 -4.55% 86,900 -11,500 -0.1
7.80
9.10
9.10
12 tháng
(2025-03-18) 		-0.80 -8.70% 158,200 -19,200 -0.2
7.80
10
9.10
24 tháng
(2024-03-25) 		0.12 1.45% 946,474 -13,371 -0.1
7.54
10.30
9.10
36 tháng
(2023-03-29) 		3.35 66.50% 1,872,746 -75,435 -0.5
4.96
10.30
9.10
60 tháng
(2021-04-08) 		3.18 60.87% 5,212,699 -8,578 0.0
4.29
10.30
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
4.29
 17,205 4.48 4.85 4.04 0 0 0
12/07/2021
4.48
 600 4.97 4.97 4.48 0 0 0
09/07/2021
4.97
 3,000 4.97 4.97 4.97 0 0 0
08/07/2021
4.97
 100 5.10 5.10 4.97 0 0 0
07/07/2021
5.10
 1,000 5.04 5.10 4.97 0 0 0
06/07/2021
5.04
 2,400 4.97 5.10 4.97 0 0 0
05/07/2021
4.97
 2,665 4.97 4.97 4.97 0 0 0
02/07/2021
4.97
 1,700 4.97 4.97 4.97 0 0 0
01/07/2021
4.97
 200 4.97 4.97 4.97 0 0 0
30/06/2021
4.97
 5,700 4.97 4.97 4.97 0 0 0
29/06/2021
4.97
 4,500 5.04 5.04 4.97 0 0 0
28/06/2021
5.04
 3,800 4.97 5.04 4.97 0 0 0
25/06/2021
4.97
 500 4.97 4.97 4.97 0 0 0
24/06/2021
4.97
 3,686 5.04 5.10 4.97 0 0 0
23/06/2021
5.04
 1,722 5.16 5.16 5.04 0 0 0
22/06/2021
5.16
 900 5.10 5.16 5.10 0 0 0
21/06/2021
5.10
 1,100 5.04 5.10 5.04 0 0 0
18/06/2021
5.04
 1,010 5.04 5.04 5.04 0 0 0
17/06/2021
5.04
 9,400 4.91 5.04 4.97 0 0 0
16/06/2021
4.91
 0 4.91 4.91 4.91 0 0 0
15/06/2021
4.91
 3,200 5.04 5.04 4.91 0 0 0
14/06/2021
5.04
 573 5.04 5.04 4.97 0 0 0
11/06/2021
5.04
 5,402 5.04 5.04 4.97 0 0 0
10/06/2021
5.04
 7,100 5.04 5.04 5.04 0 0 0
09/06/2021
5.04
 2,672 4.97 5.04 5.04 0 0 0
08/06/2021
4.97
 6,100 4.97 5.10 4.97 0 0 0
07/06/2021
4.97
 1,308 4.97 5.04 4.97 0 0 0
04/06/2021
4.97
 112 4.97 4.97 4.97 0 0 0
03/06/2021
4.97
 6,130 4.97 4.97 4.97 0 0 0
02/06/2021
4.97
 22,202 5.04 5.10 4.97 0 0 0
01/06/2021
5.04
 100 5.04 5.04 5.04 0 0 0
31/05/2021
5.04
 1,032 5.04 5.04 5.04 0 0 0
28/05/2021
5.04
 3,510 5.04 5.10 5.04 0 0 0
27/05/2021
5.04
 1,401 5.04 5.04 5.04 0 0 0
26/05/2021
5.04
 1,300 5.04 5.04 5.04 0 0 0
25/05/2021
5.04
 2,100 5.10 5.10 5.04 0 0 0
24/05/2021
5.10
 6,211 5.10 5.10 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |