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)
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
07/07/2021
4.64
 1,000 4.58 4.64 4.53 0 0 0
06/07/2021
4.58
 2,400 4.53 4.64 4.53 0 0 0
05/07/2021
4.53
 2,665 4.53 4.53 4.53 0 0 0
02/07/2021
4.53
 1,700 4.53 4.53 4.53 0 0 0
01/07/2021
4.53
 200 4.53 4.53 4.53 0 0 0
30/06/2021
4.53
 5,700 4.53 4.53 4.53 0 0 0
29/06/2021
4.53
 4,500 4.58 4.58 4.53 0 0 0
28/06/2021
4.58
 3,800 4.53 4.58 4.53 0 0 0
25/06/2021
4.53
 500 4.53 4.53 4.53 0 0 0
24/06/2021
4.53
 3,686 4.58 4.64 4.53 0 0 0
23/06/2021
4.58
 1,722 4.70 4.70 4.58 0 0 0
22/06/2021
4.70
 900 4.64 4.70 4.64 0 0 0
21/06/2021
4.64
 1,100 4.58 4.64 4.58 0 0 0
18/06/2021
4.58
 1,010 4.58 4.58 4.58 0 0 0
17/06/2021
4.58
 9,400 4.47 4.58 4.53 0 0 0
16/06/2021
4.47
 0 4.47 4.47 4.47 0 0 0
15/06/2021
4.47
 3,200 4.58 4.58 4.47 0 0 0
14/06/2021
4.58
 573 4.58 4.58 4.53 0 0 0
11/06/2021
4.58
 5,402 4.58 4.58 4.53 0 0 0
10/06/2021
4.58
 7,100 4.58 4.58 4.58 0 0 0
09/06/2021
4.58
 2,672 4.53 4.58 4.58 0 0 0
08/06/2021
4.53
 6,100 4.53 4.64 4.53 0 0 0
07/06/2021
4.53
 1,308 4.53 4.58 4.53 0 0 0
04/06/2021
4.53
 112 4.53 4.53 4.53 0 0 0
03/06/2021
4.53
 6,130 4.53 4.53 4.53 0 0 0
02/06/2021
4.53
 22,202 4.58 4.64 4.53 0 0 0
01/06/2021
4.58
 100 4.58 4.58 4.58 0 0 0
31/05/2021
4.58
 1,032 4.58 4.58 4.58 0 0 0
28/05/2021
4.58
 3,510 4.58 4.64 4.58 0 0 0
27/05/2021
4.58
 1,401 4.58 4.58 4.58 0 0 0
26/05/2021
4.58
 1,300 4.58 4.58 4.58 0 0 0
25/05/2021
4.58
 2,100 4.64 4.64 4.58 0 0 0
24/05/2021
4.64
 6,211 4.64 4.64 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |