CTCP Công nghiệp Thương mại Sông Đà (stp)

8.90
-0.10
(-1.11%)
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
(2026-02-23) 		0.60 7.14% 22,200 100 0.0
8.30
9.10
9
2 tháng
(2026-01-16) 		0.70 8.43% 35,700 100 0.0
8.30
9.10
9
3 tháng
(2025-12-17) 		0.60 7.14% 51,500 100 0.0
8.10
9.10
9
6 tháng
(2025-09-18) 		-0.10 -1.10% 94,400 -11,400 -0.1
7.80
9.10
9
12 tháng
(2025-03-24) 		-0.50 -5.26% 165,200 -19,100 -0.2
7.80
10
9
24 tháng
(2024-03-27) 		0.72 8.70% 955,074 -13,271 -0.1
7.54
10.30
9
36 tháng
(2023-04-03) 		4.04 81.36% 1,876,268 -75,335 -0.5
4.96
10.30
9
60 tháng
(2021-04-12) 		3.65 68.35% 5,195,674 -8,478 0.0
4.29
10.30
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |