CTCP Công nghiệp Thương mại Sông Đà (stp)

7.70
0.50
(6.94%)
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
(2026-05-20) 		-0.30 -4% 12,000 -3,500 0
7.20
7.70
7.70
2 tháng
(2026-04-20) 		-0.40 -5.26% 36,300 -9,000 0
7
7.80
7.70
3 tháng
(2026-03-23) 		-0.30 -4% 48,800 -8,800 0.0
7
7.80
7.70
6 tháng
(2025-12-22) 		-0.26 -3.52% 108,600 -8,700 0.0
7
8.28
7.70
12 tháng
(2025-06-24) 		-1.08 -13.06% 193,500 -20,400 -0.1
7
8.37
7.70
24 tháng
(2024-07-01) 		-0.84 -10.43% 909,142 -21,864 -0.1
7
9.10
7.70
36 tháng
(2023-07-05) 		1.71 31.03% 1,743,549 -20,935 -0.1
5.49
9.38
7.70
60 tháng
(2021-07-15) 		2.67 59.08% 5,049,219 -17,278 0.0
4.20
9.38
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2018
3.15
 5,286 2.88 3.15 3.11 100 2,000 -0.0
14/06/2018
2.88
 500 3.11 3.38 2.88 100 0 0.0
13/06/2018
3.11
 300 2.84 3.11 3.11 100 0 0.0
12/06/2018
2.84
 0 2.84 2.84 2.84 0 0 0
11/06/2018
2.84
 500 2.93 2.93 2.84 0 0 0
08/06/2018
2.93
 500 3.15 3.15 2.93 0 0 0
07/06/2018
3.15
 1,000 3.47 3.47 3.15 0 0 0
06/06/2018
3.47
 722 3.24 3.47 2.93 0 0 0
05/06/2018
3.24
 444 3.24 3.24 2.93 0 0 0
04/06/2018
3.24
 0 3.24 3.24 3.24 0 0 0
01/06/2018
3.24
 637 3.11 3.24 2.88 0 300 -0.0
31/05/2018
3.11
 2,500 2.84 3.11 3.11 0 1,900 -0.0
30/05/2018
2.84
 600 2.79 2.84 2.84 0 0 0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2018
2.79
 3,117 2.84 3.11 2.61 17 0 0.0
28/05/2018
2.84
 1,522 3.11 3.11 2.80 0 0 0
25/05/2018
3.11
 3,000 2.99 3.11 2.99 0 0 0
24/05/2018
2.99
 84 2.99 2.99 2.99 0 0 0
23/05/2018
2.99
 1,200 2.72 2.99 2.99 0 0 0
22/05/2018
2.72
 2,466 2.60 2.72 2.72 0 0 0
21/05/2018
2.60
 5,800 2.84 3.11 2.60 0 0 0
18/05/2018
2.84
 1,244 2.76 2.84 2.84 0 0 0
17/05/2018
2.76
 0 2.76 2.76 2.76 0 0 0
16/05/2018
2.76
 900 2.53 2.76 2.76 0 0 0
15/05/2018
2.53
 7,900 2.80 3.07 2.53 0 0 0
14/05/2018
2.80
 4,500 2.68 2.80 2.72 0 0 0
11/05/2018
2.68
 6,300 2.80 3.07 2.53 0 0 0
10/05/2018
2.80
 100 3.03 3.03 2.80 0 0 0
09/05/2018
3.03
 9,529 2.76 3.03 2.49 0 0 0
08/05/2018
2.76
 7,000 2.53 2.76 2.76 0 0 0
07/05/2018
2.53
 14,200 2.80 3.07 2.53 0 0 0
04/05/2018
2.80
 0 2.80 2.80 2.80 0 0 0
03/05/2018
2.80
 10,900 2.56 2.80 2.72 0 0 0
02/05/2018
2.56
 1,400 2.56 2.56 2.56 0 0 0
27/04/2018
2.56
 0 2.56 2.56 2.56 0 0 0
26/04/2018
2.56
 2,100 2.49 2.56 2.56 0 0 0
24/04/2018
2.49
 1,300 2.29 2.49 2.45 0 0 0
23/04/2018
2.29
 602 2.18 2.37 2.25 0 0 0
20/04/2018
2.18
 2,500 1.98 2.18 2.18 0 0 0
19/04/2018
1.98
 100 1.83 1.98 1.98 0 0 0
18/04/2018
1.83
 834 1.86 1.86 1.83 0 0 0
17/04/2018
1.86
 3,129 1.94 1.94 1.86 1,900 0 0.0
16/04/2018
1.94
 300 1.90 2.06 1.75 0 0 0
13/04/2018
1.90
 0 1.90 1.90 1.90 0 0 0
12/04/2018
1.90
 0 1.90 1.90 1.90 0 0 0
11/04/2018
1.90
 0 1.90 1.90 1.90 0 0 0
10/04/2018
1.90
 100 1.98 1.98 1.90 0 0 0
09/04/2018
1.98
 0 1.98 1.98 1.98 0 0 0
06/04/2018
1.98
 100 2.14 2.14 1.98 0 0 0
05/04/2018
2.14
 7,300 1.94 2.14 2.14 0 0 0
04/04/2018
1.94
 100 1.79 1.94 1.94 0 0 0
03/04/2018
1.79
 1,064 1.94 2.10 1.79 0 0 0
02/04/2018
1.94
 0 1.94 1.94 1.94 0 0 0
30/03/2018
1.94
 10,698 2.14 2.33 1.94 0 0 0
29/03/2018
2.14
 9,257 2.06 2.14 2.14 0 9,257 -0.1
28/03/2018
2.06
 0 2.06 2.06 2.06 0 0 0
27/03/2018
2.06
 1,020 2.06 2.06 2.06 0 0 0
26/03/2018
2.06
 6,600 2.06 2.06 2.06 0 0 0
23/03/2018
2.06
 700 1.90 2.06 1.94 0 0 0
22/03/2018
1.90
 100 1.86 1.90 1.90 0 0 0
21/03/2018
1.86
 160 1.86 1.86 1.86 0 0 0
20/03/2018
1.86
 0 1.86 1.86 1.86 0 0 0
19/03/2018
1.86
 1,400 1.98 2.18 1.79 0 0 0
16/03/2018
1.98
 200 2.14 2.14 1.98 0 0 0
15/03/2018
2.14
 97 2.14 2.14 2.14 0 0 0
14/03/2018
2.14
 700 2.18 2.18 2.14 0 0 0
13/03/2018
2.18
 0 2.18 2.18 2.18 0 0 0
12/03/2018
2.18
 0 2.18 2.18 2.18 0 0 0
09/03/2018
2.18
 396 2.29 2.29 2.18 0 0 0
08/03/2018
2.29
 100 2.53 2.53 2.29 0 0 0
07/03/2018
2.53
 0 2.53 2.53 2.53 0 0 0
06/03/2018
2.53
 0 2.53 2.53 2.53 0 0 0
05/03/2018
2.53
 0 2.53 2.53 2.53 0 0 0
02/03/2018
2.53
 0 2.53 2.53 2.53 0 0 0
01/03/2018
2.53
 0 2.53 2.53 2.53 0 0 0
28/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
27/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
26/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
23/02/2018
2.53
 93 2.53 2.53 2.53 0 0 0
22/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
21/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
13/02/2018
2.53
 2,700 2.53 2.60 2.53 0 0 0
12/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
09/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
08/02/2018
2.53
 100 2.33 2.53 2.53 0 0 0
07/02/2018
2.33
 0 2.33 2.33 2.33 0 0 0
06/02/2018
2.33
 0 2.33 2.33 2.33 0 0 0
05/02/2018
2.33
 3,013 2.33 2.33 2.33 0 0 0
02/02/2018
2.33
 284 2.14 2.33 2.33 0 0 0
01/02/2018
2.14
 22,344 2.37 2.60 2.14 0 0 0
31/01/2018
2.37
 239 2.53 2.53 2.37 0 0 0
30/01/2018
2.53
 3,900 2.53 2.53 2.53 0 3,900 -0.0
29/01/2018
2.53
 30,083 2.41 2.53 2.53 0 0 0
26/01/2018
2.41
 2,744 2.25 2.41 2.06 0 0 0
25/01/2018
2.25
 100 2.06 2.25 2.25 0 0 0
24/01/2018
2.06
 5,900 1.98 2.06 2.06 0 0 0
23/01/2018
1.98
 100 1.98 1.98 1.98 0 0 0
22/01/2018
1.98
 3,000 1.98 1.98 1.98 0 0 0
19/01/2018
1.98
 1,100 1.94 1.98 1.79 0 0 0
18/01/2018
1.94
 0 1.94 1.94 1.94 0 0 0
17/01/2018
1.94
 12,534 2.14 2.25 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |