CTCP Công nghiệp Thương mại Sông Đà (stp)

8.10
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
3.79
 0 3.79 3.79 3.79 0 0 0
22/09/2020
3.79
 80 3.79 3.79 3.79 0 0 0
21/09/2020
3.79
 0 3.79 3.79 3.79 0 0 0
18/09/2020
3.79
 2,250 3.73 3.79 3.79 0 0 0
17/09/2020
3.73
 0 3.73 3.73 3.73 0 0 0
16/09/2020
3.73
 0 3.73 3.73 3.73 0 0 0
15/09/2020
3.73
 3,300 3.73 3.73 3.73 0 0 0
14/09/2020
3.73
 170 3.79 3.79 3.73 0 0 0
11/09/2020
3.79
 0 3.79 3.79 3.79 0 0 0
10/09/2020
3.79
 64 3.79 3.79 3.79 0 0 0
09/09/2020
3.79
 0 3.79 3.79 3.79 0 0 0
08/09/2020
3.79
 0 3.79 3.79 3.79 0 0 0
07/09/2020
3.79
 2,500 3.48 3.79 3.79 0 0 0
04/09/2020
3.48
 100 3.73 3.73 3.48 0 0 0
03/09/2020
3.73
 100 4.10 4.10 3.73 0 0 0
01/09/2020
4.10
 65 4.10 4.10 4.10 0 0 0
31/08/2020
4.10
 0 4.10 4.10 4.10 0 0 0
28/08/2020
4.10
 200 3.85 4.10 3.54 0 0 0
27/08/2020
3.85
 23 3.85 3.85 3.85 0 0 0
26/08/2020
3.85
 401 3.85 3.85 3.85 0 0 0
25/08/2020
3.85
 10 3.85 3.85 3.85 0 0 0
24/08/2020
3.85
 19,700 3.54 3.85 3.85 0 0 0
21/08/2020
3.54
 10,161 3.54 3.85 3.54 0 0 0
20/08/2020
3.54
 6,905 3.92 4.04 3.54 0 0 0
19/08/2020
3.92
 100 4.29 4.29 3.92 0 0 0
18/08/2020
4.29
 0 4.29 4.29 4.29 0 0 0
17/08/2020
4.29
 10,000 4.23 4.29 4.29 0 0 0
14/08/2020
4.23
 5,300 4.23 4.23 4.04 0 0 0
13/08/2020
4.23
 1,000 4.66 4.66 4.23 0 0 0
12/08/2020
4.66
 0 4.66 4.66 4.66 0 0 0
11/08/2020
4.66
 100 4.29 4.66 4.66 0 0 0
10/08/2020
4.29
 199 3.92 4.29 4.29 0 0 0
07/08/2020
3.92
 100 4.29 4.29 3.92 0 0 0
06/08/2020
4.29
 5,000 4.66 4.66 4.29 0 0 0
05/08/2020
4.66
 100 4.29 4.66 4.66 0 0 0
04/08/2020
4.29
 0 4.29 4.29 4.29 0 0 0
03/08/2020
4.29
 0 4.29 4.29 4.29 0 0 0
31/07/2020
4.29
 200 4.66 4.66 4.29 0 0 0
30/07/2020
4.66
 200 4.60 4.66 4.16 0 0 0
29/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
28/07/2020
4.60
 100 4.23 4.60 4.60 0 0 0
27/07/2020
4.23
 200 4.66 4.66 4.23 0 0 0
24/07/2020
4.66
 100 4.29 4.66 4.66 0 0 0
23/07/2020
4.29
 0 4.29 4.29 4.29 0 0 0
22/07/2020
4.29
 211 4.29 4.29 4.29 0 0 0
21/07/2020
4.29
 100 4.66 4.66 4.29 0 0 0
20/07/2020
4.66
 0 4.66 4.66 4.66 0 0 0
17/07/2020
4.66
 0 4.66 4.66 4.66 0 0 0
16/07/2020
4.66
 204 4.29 4.66 4.29 0 0 0
15/07/2020
4.29
 0 4.29 4.29 4.29 0 0 0
14/07/2020
4.29
 10 4.29 4.29 4.29 0 0 0
13/07/2020
4.29
 0 4.29 4.29 4.29 0 0 0
10/07/2020
4.29
 1,500 4.54 4.54 4.29 0 0 0
09/07/2020
4.54
 140 4.16 4.54 4.54 0 0 0
08/07/2020
4.16
 200 3.79 4.16 3.79 0 0 0
07/07/2020
3.79
 738 4.16 4.16 3.79 0 0 0
06/07/2020
4.16
 0 4.16 4.16 4.16 0 0 0
03/07/2020
4.16
 0 4.16 4.16 4.16 0 0 0
02/07/2020
4.16
 0 4.16 4.16 4.16 0 0 0
01/07/2020
4.16
 5,300 3.79 4.16 3.92 0 0 0
30/06/2020
3.79
 0 3.79 3.79 3.79 0 0 0
29/06/2020
3.79
 50 3.79 3.79 3.79 0 0 0
26/06/2020
3.79
 0 3.79 3.79 3.79 0 0 0
25/06/2020
3.79
 0 3.79 3.79 3.79 0 0 0
24/06/2020
3.79
 1,000 3.73 3.79 3.79 0 0 0
23/06/2020
3.73
 100 3.73 3.73 3.73 0 0 0
22/06/2020
3.73
 100 3.73 3.73 3.73 0 0 0
19/06/2020
3.73
 12 3.73 3.73 3.73 0 0 0
18/06/2020
3.73
 88 3.73 3.73 3.73 0 0 0
17/06/2020
3.73
 0 3.73 3.73 3.73 0 0 0
16/06/2020
3.73
 8 3.73 3.73 3.73 0 0 0
15/06/2020
3.73
 0 3.73 3.73 3.73 0 0 0
12/06/2020
3.73
 122 3.67 3.73 3.73 0 0 0
11/06/2020
3.67
 2,350 3.54 3.67 3.67 0 0 0
10/06/2020
3.54
 182 3.54 3.54 3.54 0 0 0
09/06/2020
3.54
 1,022 3.54 3.54 3.54 0 0 0
08/06/2020
3.54
 59 3.54 3.54 3.54 0 0 0
05/06/2020
3.54
 0 3.54 3.54 3.54 0 0 0
04/06/2020
3.54
 1,100 3.54 3.54 3.54 0 0 0
03/06/2020
3.54
 1,990 3.54 3.54 3.54 0 0 0
02/06/2020
3.54
 100 3.85 3.85 3.54 0 0 0
01/06/2020
3.85
 1,709 3.92 3.92 3.85 0 0 0
29/05/2020
3.92
 100 3.92 3.92 3.92 0 0 0
28/05/2020
3.92
 0 3.92 3.92 3.92 0 0 0
27/05/2020
3.92
 0 3.92 3.92 3.92 0 0 0
26/05/2020
3.92
 600 3.98 3.98 3.92 600 0 0.0
25/05/2020
3.98
 600 4.04 4.04 3.98 0 0 0
22/05/2020
4.04
 0 4.04 4.04 4.04 0 0 0
21/05/2020
4.04
 0 4.04 4.04 4.04 0 0 0
20/05/2020
4.04
 200 4.04 4.04 3.73 0 0 0
19/05/2020
4.04
 296 4.04 4.04 4.04 0 0 0
18/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
18/05/2020
4.04
 100 3.79 4.04 4.04 0 0 0
15/05/2020
3.79
 100 3.79 3.79 3.79 0 0 0
14/05/2020
3.79
 1,500 3.79 3.79 3.79 0 0 0
13/05/2020
3.79
 100 3.79 3.79 3.79 0 0 0
12/05/2020
3.79
 0 3.79 3.79 3.79 0 0 0
11/05/2020
3.79
 0 3.79 3.79 3.79 0 0 0
08/05/2020
3.79
 200 3.79 3.79 3.68 0 0 0
07/05/2020
3.79
 100 3.79 3.79 3.79 0 0 0
06/05/2020
3.79
 2,000 3.52 3.79 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |