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)
07/11/2016
2.09
 1,185 2.17 2.17 2.09 0 0 0
04/11/2016
2.17
 100 2.28 2.28 2.17 0 0 0
03/11/2016
2.28
 0 2.28 2.28 2.28 0 0 0
02/11/2016
2.28
 0 2.28 2.28 2.28 0 0 0
01/11/2016
2.28
 57 2.28 2.28 2.28 0 0 0
31/10/2016
2.28
 2,400 2.09 2.28 2.13 0 0 0
28/10/2016
2.09
 100 2.28 2.28 2.09 0 0 0
27/10/2016
2.28
 100 2.09 2.28 2.28 0 0 0
26/10/2016
2.09
 0 2.09 2.09 2.09 0 0 0
25/10/2016
2.09
 210 2.06 2.24 2.09 0 0 0
24/10/2016
2.06
 0 2.06 2.06 2.06 0 0 0
21/10/2016
2.06
 1,000 1.99 2.06 1.99 0 0 0
20/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14.999 (Volume + 15.00%, Ratio=0.15)
20/10/2016
1.99
 1,600 2.13 2.28 1.99 0 0 0
19/10/2016
2.14
 0 2.14 2.14 2.14 0 0 0
18/10/2016
2.14
 57 2.14 2.14 2.14 0 0 0
17/10/2016
2.14
 1,810 2.32 2.32 2.14 0 0 0
14/10/2016
2.32
 100 2.14 2.32 2.32 0 0 0
13/10/2016
2.14
 0 2.14 2.14 2.14 0 0 0
12/10/2016
2.14
 0 2.14 2.14 2.14 0 0 0
11/10/2016
2.14
 100 2.32 2.32 2.14 0 0 0
10/10/2016
2.32
 445 2.14 2.32 2.07 0 0 0
07/10/2016
2.14
 0 2.14 2.14 2.14 0 0 0
06/10/2016
2.14
 1,100 2.10 2.14 2.14 0 0 0
05/10/2016
2.10
 200 2.26 2.45 2.10 0 0 0
04/10/2016
2.26
 200 2.07 2.26 2.07 0 0 0
03/10/2016
2.07
 6,500 2.07 2.07 2.07 0 0 0
30/09/2016
2.07
 12,900 2.07 2.07 2.07 0 0 0
29/09/2016
2.07
 27,135 2.07 2.07 2.07 0 0 0
28/09/2016
2.07
 100 2.26 2.26 2.07 0 0 0
27/09/2016
2.26
 0 2.26 2.26 2.26 0 0 0
26/09/2016
2.26
 1,000 2.07 2.26 2.07 0 0 0
23/09/2016
2.07
 0 2.07 2.07 2.07 0 0 0
22/09/2016
2.07
 0 2.07 2.07 2.07 0 0 0
21/09/2016
2.07
 5,000 2.07 2.07 2.07 0 0 0
20/09/2016
2.07
 15,100 2.07 2.14 2.07 0 0 0
19/09/2016
2.07
 1,000 2.07 2.07 2.07 0 0 0
16/09/2016
2.07
 0 2.07 2.07 2.07 0 0 0
15/09/2016
2.07
 42,300 2.10 2.10 2.07 0 0 0
14/09/2016
2.10
 300 2.04 2.10 2.10 0 0 0
13/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
12/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
09/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
08/09/2016
2.04
 2,300 2.04 2.07 2.04 0 0 0
07/09/2016
2.04
 3,300 2.04 2.04 2.04 0 0 0
06/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
05/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
01/09/2016
2.04
 3,230 2.04 2.04 1.98 0 0 0
31/08/2016
2.04
 2,000 2.14 2.14 2.04 0 0 0
30/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
29/08/2016
2.14
 400 2.14 2.14 2.14 0 0 0
26/08/2016
2.14
 2,600 2.14 2.29 2.14 0 0 0
25/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
24/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
23/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
22/08/2016
2.14
 40,100 2.36 2.36 2.14 0 0 0
19/08/2016
2.36
 0 2.36 2.36 2.36 0 0 0
18/08/2016
2.36
 0 2.36 2.36 2.36 0 0 0
17/08/2016
2.36
 100 2.17 2.36 2.36 0 0 0
16/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
15/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
12/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
11/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
10/08/2016
2.17
 1,400 2.10 2.17 2.17 0 0 0
09/08/2016
2.10
 35,000 2.10 2.10 2.10 0 0 0
08/08/2016
2.10
 13,100 2.10 2.10 2.07 0 0 0
05/08/2016
2.10
 36,000 2.07 2.10 2.10 0 0 0
04/08/2016
2.07
 61,665 2.14 2.14 2.07 0 0 0
03/08/2016
2.14
 37,270 2.14 2.20 2.10 0 0 0
02/08/2016
2.14
 2,100 2.23 2.23 2.10 0 0 0
01/08/2016
2.23
 2,300 2.04 2.23 2.04 0 0 0
29/07/2016
2.04
 4,000 2.26 2.42 2.04 0 0 0
28/07/2016
2.26
 0 2.26 2.26 2.26 0 0 0
27/07/2016
2.26
 4,800 2.39 2.45 2.26 0 0 0
26/07/2016
2.39
 1,200 2.20 2.39 2.32 0 0 0
25/07/2016
2.20
 1,000 2.32 2.32 2.20 0 0 0
22/07/2016
2.32
 1,300 2.14 2.32 2.32 0 0 0
21/07/2016
2.14
 0 2.14 2.14 2.14 0 0 0
20/07/2016
2.14
 0 2.14 2.14 2.14 0 0 0
19/07/2016
2.14
 2,900 2.20 2.20 2.14 0 0 0
18/07/2016
2.20
 500 2.20 2.20 2.20 0 0 0
15/07/2016
2.20
 230 2.23 2.23 2.14 0 0 0
14/07/2016
2.23
 0 2.23 2.23 2.23 0 0 0
13/07/2016
2.23
 500 2.36 2.36 2.23 0 0 0
12/07/2016
2.36
 0 2.36 2.36 2.36 0 0 0
11/07/2016
2.36
 0 2.36 2.36 2.36 0 0 0
08/07/2016
2.36
 1,500 2.26 2.36 2.29 0 0 0
07/07/2016
2.26
 1,495 2.32 2.32 2.23 0 0 0
06/07/2016
2.32
 187 2.20 2.32 2.32 0 0 0
05/07/2016
2.20
 100 2.42 2.42 2.20 0 0 0
04/07/2016
2.42
 0 2.42 2.42 2.42 0 0 0
01/07/2016
2.42
 0 2.42 2.42 2.42 0 0 0
30/06/2016
2.42
 57 2.42 2.42 2.42 0 0 0
29/06/2016
2.42
 300 2.45 2.45 2.42 0 0 0
28/06/2016
2.45
 0 2.45 2.45 2.45 0 0 0
27/06/2016
2.45
 3,100 2.36 2.45 2.20 0 0 0
24/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0
23/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0
22/06/2016
2.36
 2,030 2.36 2.36 2.36 0 0 0
21/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0
20/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |