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)
25/08/2017
2.37
 297 2.37 2.37 2.33 0 0 0
24/08/2017
2.37
 2,700 2.53 2.53 2.29 0 0 0
23/08/2017
2.53
 2,600 2.37 2.53 2.45 0 0 0
22/08/2017
2.37
 10,700 2.60 2.60 2.37 0 0 0
21/08/2017
2.60
 70,812 2.87 2.87 2.60 0 0 0
18/08/2017
2.87
 100 2.76 2.87 2.87 0 0 0
17/08/2017
2.76
 21,400 2.72 2.76 2.45 0 0 0
16/08/2017
2.72
 2,200 2.76 2.76 2.49 0 0 0
15/08/2017
2.76
 893 2.60 2.76 2.37 0 793 -0.0
14/08/2017
2.60
 400 2.37 2.60 2.18 0 0 0
11/08/2017
2.37
 0 2.37 2.37 2.37 0 0 0
10/08/2017
2.37
 165 2.41 2.41 2.37 0 0 0
09/08/2017
2.41
 17 2.41 2.41 2.41 0 0 0
08/08/2017
2.41
 10,400 2.53 2.53 2.41 0 0 0
07/08/2017
2.53
 1,000 2.49 2.53 2.53 0 0 0
04/08/2017
2.49
 0 2.49 2.49 2.49 0 0 0
03/08/2017
2.49
 5,933 2.56 2.80 2.33 0 0 0
02/08/2017
2.56
 12,717 2.72 2.72 2.49 0 0 0
01/08/2017
2.72
 395 2.91 2.91 2.72 0 0 0
31/07/2017
2.91
 16,100 2.68 2.91 2.84 0 0 0
28/07/2017
2.68
 2,300 2.45 2.68 2.68 0 0 0
27/07/2017
2.45
 13,565 2.45 2.68 2.45 0 0 0
26/07/2017
2.45
 2,300 2.45 2.68 2.45 0 0 0
25/07/2017
2.45
 8,100 2.45 2.64 2.21 0 0 0
24/07/2017
2.45
 20,314 2.56 2.80 2.33 0 0 0
21/07/2017
2.56
 22,200 2.33 2.56 2.10 0 0 0
20/07/2017
2.33
 18,185 2.45 2.53 2.21 0 0 0
19/07/2017
2.45
 0 2.45 2.45 2.45 0 0 0
18/07/2017
2.45
 600 2.41 2.45 2.45 0 0 0
17/07/2017
2.41
 300 2.60 2.60 2.41 0 40 -0.0
14/07/2017
2.60
 600 2.80 2.80 2.53 0 0 0
13/07/2017
2.80
 2,000 2.64 2.80 2.64 0 0 0
12/07/2017
2.64
 500 2.91 2.91 2.64 0 0 0
11/07/2017
2.91
 3,200 2.87 2.91 2.72 0 0 0
10/07/2017
2.87
 100 2.80 2.87 2.87 0 0 0
07/07/2017
2.80
 347 2.56 2.80 2.53 0 0 0
06/07/2017
2.56
 6,700 2.64 2.64 2.56 0 0 0
05/07/2017
2.64
 2,900 2.64 2.87 2.64 0 0 0
04/07/2017
2.64
 400 2.91 3.03 2.64 0 0 0
03/07/2017
2.91
 10,700 2.84 2.91 2.84 0 0 0
30/06/2017
2.84
 1,600 2.84 2.84 2.84 0 0 0
29/06/2017
2.84
 0 2.84 2.84 2.84 0 0 0
28/06/2017
2.84
 6,600 2.60 2.84 2.68 0 0 0
27/06/2017
2.60
 2,200 2.64 2.72 2.60 0 0 0
26/06/2017
2.64
 400 2.87 2.87 2.64 0 0 0
23/06/2017
2.87
 11,000 2.64 2.87 2.80 0 0 0
22/06/2017
2.64
 3,400 2.45 2.64 2.33 0 0 0
21/06/2017
2.45
 200 2.64 2.64 2.45 0 0 0
20/06/2017
2.64
 900 2.60 2.64 2.64 0 0 0
19/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/06/2017
2.60
 486 2.56 2.80 2.56 0 0 0
16/06/2017
2.56
 704 2.56 2.56 2.53 0 0 0
15/06/2017
2.56
 0 2.56 2.56 2.56 0 0 0
14/06/2017
2.56
 3,210 2.67 2.67 2.56 0 0 0
13/06/2017
2.67
 100 2.82 2.82 2.67 0 0 0
12/06/2017
2.82
 3,404 3.07 3.07 2.78 0 100 -0.0
09/06/2017
3.07
 40,700 2.82 3.07 2.78 0 0 0
08/06/2017
2.82
 11,946 2.56 2.82 2.56 0 0 0
07/06/2017
2.56
 9,100 2.42 2.64 2.56 0 0 0
06/06/2017
2.42
 0 2.42 2.42 2.42 0 0 0
05/06/2017
2.42
 20,040 2.35 2.56 2.28 0 0 0
02/06/2017
2.35
 14,700 2.31 2.53 2.35 0 0 0
01/06/2017
2.31
 3,000 2.24 2.31 2.28 0 0 0
31/05/2017
2.24
 0 2.24 2.24 2.24 0 0 0
30/05/2017
2.24
 1,351 2.20 2.24 2.20 0 0 0
29/05/2017
2.20
 64 2.20 2.20 2.20 0 0 0
26/05/2017
2.20
 500 2.31 2.31 2.20 0 0 0
25/05/2017
2.31
 8,034 2.31 2.31 2.17 0 0 0
24/05/2017
2.31
 6,300 2.13 2.31 2.13 0 0 0
23/05/2017
2.13
 0 2.13 2.13 2.13 0 0 0
22/05/2017
2.13
 1,700 2.20 2.20 2.13 0 0 0
19/05/2017
2.20
 1,001 2.20 2.20 2.20 0 0 0
18/05/2017
2.20
 0 2.20 2.20 2.20 0 0 0
17/05/2017
2.20
 0 2.20 2.20 2.20 0 0 0
16/05/2017
2.20
 359 2.31 2.31 2.13 0 0 0
15/05/2017
2.31
 357 2.13 2.31 2.13 0 0 0
12/05/2017
2.13
 100 2.13 2.13 2.13 0 0 0
11/05/2017
2.13
 1,300 2.13 2.13 2.13 0 0 0
10/05/2017
2.13
 4,088 2.13 2.13 2.13 0 0 0
09/05/2017
2.13
 0 2.13 2.13 2.13 0 0 0
08/05/2017
2.13
 1,200 2.09 2.13 2.09 0 0 0
05/05/2017
2.09
 19,844 2.02 2.13 2.06 0 0 0
04/05/2017
2.02
 4,100 2.09 2.09 1.91 0 0 0
03/05/2017
2.09
 657 2.02 2.09 1.95 0 61 -0.0
28/04/2017
2.02
 165 1.99 2.02 2.02 0 0 0
27/04/2017
1.99
 29,537 1.95 2.13 1.99 0 0 0
26/04/2017
1.95
 6,603 1.91 1.95 1.95 0 0 0
25/04/2017
1.91
 11,300 1.91 1.95 1.88 0 0 0
24/04/2017
1.91
 9,500 1.91 1.91 1.88 0 0 0
21/04/2017
1.91
 7,003 1.88 1.91 1.70 0 0 0
20/04/2017
1.88
 6,100 1.88 1.88 1.88 0 0 0
19/04/2017
1.88
 101 1.84 1.88 1.88 0 0 0
18/04/2017
1.84
 3,500 1.81 1.95 1.81 0 0 0
17/04/2017
1.81
 23,000 1.77 1.81 1.81 0 0 0
14/04/2017
1.77
 76,100 1.84 1.84 1.70 0 0 0
13/04/2017
1.84
 55,408 1.99 1.99 1.81 0 0 0
12/04/2017
1.99
 600 1.99 1.99 1.99 0 0 0
11/04/2017
1.99
 800 1.99 1.99 1.99 0 0 0
10/04/2017
1.99
 0 1.99 1.99 1.99 0 0 0
07/04/2017
1.99
 0 1.99 1.99 1.99 0 0 0
05/04/2017
1.99
 232 1.95 1.99 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |