CTCP Công nghiệp Thương mại Sông Đà (stp)

8.50
0.10
(1.19%)
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
(2025-12-29) 		0.30 3.70% 17,900 0 0
8.10
8.80
8.50
2 tháng
(2025-12-01) 		0.20 2.44% 36,800 -5,600 -0.0
7.90
8.80
8.50
3 tháng
(2025-10-30) 		0.20 2.44% 57,000 -10,000 -0.1
7.90
8.80
8.50
6 tháng
(2025-08-01) 		-0.20 -2.33% 89,000 -11,700 -0.1
7.80
9.10
8.50
12 tháng
(2025-02-03) 		-0.16 -1.82% 555,210 -18,864 -0.2
7.80
10
8.50
24 tháng
(2024-02-15) 		1.29 18.10% 1,084,497 -4,571 -0.0
7.03
10.30
8.50
36 tháng
(2023-02-13) 		2.98 54.96% 1,992,993 -140,435 -0.9
4.76
10.30
8.50
60 tháng
(2021-02-23) 		3.43 68.91% 5,373,230 -6,578 0.0
4.29
10.30
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
3.52
 100 3.79 3.79 3.52 0 0 0
04/05/2020
3.79
 20,000 3.46 3.79 3.79 0 0 0
29/04/2020
3.46
 0 3.46 3.46 3.46 0 0 0
28/04/2020
3.46
 35,165 3.79 3.79 3.46 0 0 0
27/04/2020
3.79
 0 3.79 3.79 3.79 0 0 0
24/04/2020
3.79
 0 3.79 3.79 3.79 0 0 0
23/04/2020
3.79
 3,010 3.79 3.79 3.74 0 0 0
22/04/2020
3.79
 5,444 3.46 3.79 3.79 0 0 0
21/04/2020
3.46
 500 3.79 3.79 3.46 0 0 0
20/04/2020
3.79
 6,148 3.46 3.79 3.13 0 0 0
17/04/2020
3.46
 3,100 3.46 3.79 3.46 0 0 0
16/04/2020
3.46
 8 3.46 3.46 3.46 0 0 0
15/04/2020
3.46
 10,900 3.68 4.01 3.46 0 0 0
14/04/2020
3.68
 300 3.35 3.68 3.35 200 0 0.0
13/04/2020
3.35
 0 3.35 3.35 3.35 0 0 0
10/04/2020
3.35
 0 3.35 3.35 3.35 0 0 0
09/04/2020
3.35
 1,700 3.52 3.52 3.35 0 0 0
08/04/2020
3.52
 100 3.52 3.52 3.52 0 0 0
07/04/2020
3.52
 0 3.52 3.52 3.52 0 0 0
06/04/2020
3.52
 2,000 3.24 3.52 3.52 0 0 0
03/04/2020
3.24
 0 3.24 3.24 3.24 0 0 0
01/04/2020
3.24
 1,000 2.97 3.24 3.24 0 0 0
31/03/2020
2.97
 168 3.24 3.24 2.97 0 0 0
30/03/2020
3.24
 0 3.24 3.24 3.24 0 0 0
27/03/2020
3.24
 0 3.24 3.24 3.24 0 0 0
26/03/2020
3.24
 950 3.24 3.24 3.24 0 0 0
25/03/2020
3.24
 0 3.24 3.24 3.24 0 0 0
24/03/2020
3.24
 100 3.57 3.57 3.24 0 0 0
23/03/2020
3.57
 0 3.57 3.57 3.57 0 0 0
20/03/2020
3.57
 0 3.57 3.57 3.57 0 0 0
19/03/2020
3.57
 100 3.46 3.57 3.57 0 0 0
18/03/2020
3.46
 0 3.46 3.46 3.46 0 0 0
17/03/2020
3.46
 200 3.24 3.46 3.08 0 0 0
16/03/2020
3.24
 100 3.57 3.57 3.24 0 0 0
13/03/2020
3.57
 100 3.96 3.96 3.57 0 0 0
12/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
11/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
10/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
09/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
06/03/2020
3.96
 100 3.96 3.96 3.96 0 0 0
05/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
04/03/2020
3.96
 1,593 3.63 3.96 3.96 0 0 0
03/03/2020
3.63
 100 4.01 4.01 3.63 0 0 0
02/03/2020
4.01
 710 4.01 4.12 4.01 0 0 0
28/02/2020
4.01
 50 4.01 4.01 4.01 0 0 0
27/02/2020
4.01
 2,600 4.07 4.07 4.01 0 0 0
26/02/2020
4.07
 0 4.07 4.07 4.07 0 0 0
25/02/2020
4.07
 21,100 3.96 4.07 3.57 0 0 0
24/02/2020
3.96
 9,500 3.63 3.96 3.96 0 0 0
21/02/2020
3.63
 56 3.63 3.63 3.63 0 0 0
20/02/2020
3.63
 12,700 3.68 4.01 3.63 0 0 0
19/02/2020
3.68
 1,300 3.35 3.68 3.68 0 0 0
18/02/2020
3.35
 0 3.35 3.35 3.35 0 0 0
17/02/2020
3.35
 140 3.24 3.35 3.35 0 0 0
14/02/2020
3.24
 0 3.24 3.24 3.24 0 0 0
13/02/2020
3.24
 0 3.24 3.24 3.24 0 0 0
12/02/2020
3.24
 25,248 3.19 3.30 3.24 0 0 0
11/02/2020
3.19
 1,100 3.46 3.79 3.19 0 0 0
10/02/2020
3.46
 100 3.79 3.79 3.46 0 0 0
07/02/2020
3.79
 3,000 3.46 3.79 3.79 0 0 0
06/02/2020
3.46
 500 3.19 3.46 3.46 0 0 0
05/02/2020
3.19
 1,100 3.30 3.63 3.19 0 0 0
04/02/2020
3.30
 0 3.30 3.30 3.30 0 0 0
03/02/2020
3.30
 0 3.30 3.30 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |