CTCP Công nghiệp Thương mại Sông Đà (stp)

7.80
0
(0%)
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
(2026-04-06) 		-0.30 -3.95% 5,700 0 0
7.20
7.80
7.80
2 tháng
(2026-03-05) 		-0.44 -5.64% 44,800 300 0.0
7.20
8.28
7.80
3 tháng
(2026-02-03) 		-0.44 -5.64% 53,400 300 0.0
7.20
8.28
7.80
6 tháng
(2025-11-05) 		-0.16 -2.18% 111,900 -9,700 -0.1
7.19
8.28
7.80
12 tháng
(2025-05-09) 		-1.07 -12.81% 184,800 -19,000 -0.2
7.10
9.01
7.80
24 tháng
(2024-05-14) 		-0.32 -4.19% 940,556 -12,871 -0.1
7.10
9.38
7.80
36 tháng
(2023-05-22) 		2.03 38.54% 1,772,053 -28,435 -0.2
5.19
9.38
7.80
60 tháng
(2021-05-31) 		2.72 59.30% 5,137,602 -8,278 0.0
3.90
9.38
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2013
2.38
 33,600 2.38 2.38 2.33 0 0 0
21/11/2013
2.38
 45,000 2.38 2.44 2.36 0 0 0
20/11/2013
2.38
 31,200 2.38 2.38 2.36 0 0 0
19/11/2013
2.38
 5,700 2.30 2.38 2.30 0 0 0
18/11/2013
2.30
 13,300 2.38 2.41 2.30 0 0 0
15/11/2013
2.38
 15,700 2.33 2.38 2.33 0 0 0
14/11/2013
2.33
 3,100 2.36 2.38 2.33 0 0 0
13/11/2013
2.36
 13,750 2.38 2.38 2.36 0 0 0
12/11/2013
2.38
 15,600 2.41 2.41 2.33 0 0 0
11/11/2013
2.41
 45,000 2.38 2.41 2.30 0 0 0
08/11/2013
2.38
 27,200 2.41 2.41 2.38 0 0 0
07/11/2013
2.41
 75,700 2.41 2.47 2.36 0 0 0
06/11/2013
2.41
 63,200 2.30 2.41 2.27 0 0 0
05/11/2013
2.30
 25,850 2.30 2.30 2.27 0 0 0
04/11/2013
2.30
 43,000 2.21 2.30 2.21 0 0 0
01/11/2013
2.21
 10,700 2.24 2.24 2.21 0 0 0
31/10/2013
2.24
 1,500 2.24 2.27 2.19 0 0 0
30/10/2013
2.24
 45,200 2.21 2.27 2.21 0 0 0
29/10/2013
2.21
 19,300 2.19 2.21 2.19 0 0 0
28/10/2013
2.19
 400 2.19 2.21 2.19 0 0 0
25/10/2013
2.19
 29,300 2.21 2.21 2.10 0 0 0
24/10/2013
2.21
 13,100 2.19 2.21 2.16 0 0 0
23/10/2013
2.19
 78,600 2.21 2.21 2.19 0 0 0
22/10/2013
2.21
 21,200 2.24 2.24 2.19 0 0 0
21/10/2013
2.24
 73,000 2.24 2.27 2.24 0 0 0
18/10/2013
2.24
 51,100 2.07 2.27 2.07 0 0 0
17/10/2013
2.07
 40,100 2.07 2.10 2.07 0 0 0
16/10/2013
2.07
 83,900 2.13 2.13 2.07 8,400 0 0.1
15/10/2013
2.13
 16,100 2.13 2.13 2.07 8,400 0 0.1
14/10/2013
2.13
 29,900 2.10 2.13 2.07 0 0 0
11/10/2013
2.10
 46,600 2.13 2.13 2.04 8,400 0 0.1
10/10/2013
2.13
 36,300 2.13 2.13 2.07 0 0 0
09/10/2013
2.13
 82,050 2.10 2.13 2.04 8,600 0 0.1
08/10/2013
2.10
 116,700 2.13 2.13 2.04 8,600 0 0.1
07/10/2013
2.13
 71,700 2.07 2.13 2.04 8,600 0 0.1
04/10/2013
2.07
 11,200 2.07 2.10 2.04 0 0 0
03/10/2013
2.07
 37,300 2.07 2.10 2.02 8,600 0 0.1
02/10/2013
2.07
 28,700 2.04 2.10 2.04 0 0 0
01/10/2013
2.04
 19,700 2.04 2.10 2.02 0 0 0
30/09/2013
2.04
 60,100 1.96 2.04 1.96 0 0 0
27/09/2013
1.96
 67,700 1.99 2.04 1.96 8,900 0 0.1
26/09/2013
1.99
 38,100 1.96 2.02 1.96 0 0 0
25/09/2013
1.96
 30,100 1.96 1.99 1.93 0 0 0
24/09/2013
1.96
 28,500 1.90 1.99 1.93 0 0 0
23/09/2013
1.90
 19,000 1.87 1.96 1.87 0 0 0
20/09/2013
1.87
 14,000 1.93 1.93 1.84 0 0 0
19/09/2013
1.93
 26,500 1.82 1.93 1.84 0 0 0
18/09/2013
1.82
 3,600 1.82 1.84 1.82 3,500 0 0.0
17/09/2013
1.82
 4,800 1.87 1.87 1.82 0 0 0
16/09/2013
1.87
 14,200 1.84 1.87 1.79 2,100 0 0.0
13/09/2013
1.84
 3,100 1.84 1.84 1.82 0 0 0
12/09/2013
1.84
 1,400 1.84 1.84 1.79 0 0 0
11/09/2013
1.84
 700 1.84 1.84 1.82 0 0 0
10/09/2013
1.84
 1,400 1.79 1.84 1.82 0 0 0
09/09/2013
1.79
 1,700 1.82 1.82 1.79 1,500 0 0.0
06/09/2013
1.82
 4,000 1.84 1.87 1.82 0 0 0
05/09/2013
1.84
 4,200 1.79 1.84 1.79 200 500 -0.0
04/09/2013
1.79
 14,300 1.82 1.82 1.79 0 0 0
03/09/2013
1.82
 100 1.79 1.82 1.82 0 0 0
30/08/2013
1.79
 10,300 1.79 1.79 1.79 9,800 0 0.1
29/08/2013
1.79
 12,800 1.79 1.82 1.79 0 0 0
28/08/2013
1.79
 21,700 1.79 1.79 1.76 0 0 0
27/08/2013
1.79
 48,800 1.79 1.82 1.79 0 0 0
26/08/2013
1.79
 9,200 1.82 1.82 1.76 0 2,200 -0.0
23/08/2013
1.82
 14,600 1.82 1.82 1.73 0 0 0
22/08/2013
1.82
 32,600 1.79 1.82 1.70 0 0 0
21/08/2013
1.79
 2,100 1.73 1.79 1.76 0 0 0
20/08/2013
1.73
 9,000 1.79 1.79 1.73 0 0 0
19/08/2013
1.79
 9,600 1.82 1.82 1.76 0 0 0
16/08/2013
1.82
 24,700 1.82 1.84 1.79 0 0 0
15/08/2013
1.82
 3,900 1.73 1.82 1.76 0 0 0
14/08/2013
1.73
 23,000 1.67 1.73 1.70 0 0 0
13/08/2013
1.67
 42,500 1.73 1.76 1.67 0 0 0
12/08/2013
1.73
 2,900 1.76 1.76 1.73 0 0 0
09/08/2013
1.76
 18,000 1.79 1.82 1.76 0 0 0
08/08/2013
1.79
 13,200 1.82 1.84 1.79 0 0 0
07/08/2013
1.82
 12,000 1.79 1.82 1.76 0 0 0
06/08/2013
1.79
 36,000 1.76 1.82 1.70 0 0 0
05/08/2013
1.76
 53,500 1.67 1.76 1.73 0 0 0
02/08/2013
1.67
 80,600 1.79 1.82 1.65 0 0 0
01/08/2013
1.79
 247,000 1.99 1.99 1.79 0 95,600 -0.6
31/07/2013
1.99
 131,800 2.19 2.19 1.99 0 0 0
30/07/2013
2.19
 44,100 2.10 2.19 2.13 0 0 0
29/07/2013
2.10
 24,400 2.16 2.16 2.07 0 0 0
26/07/2013
2.16
 3,200 2.19 2.19 2.16 0 0 0
25/07/2013
2.19
 25,700 2.21 2.24 2.19 0 0 0
24/07/2013
2.21
 32,200 2.30 2.30 2.21 0 0 0
23/07/2013
2.30
 38,100 2.27 2.30 2.27 0 0 0
22/07/2013
2.27
 32,000 2.30 2.30 2.27 0 0 0
19/07/2013
2.30
 53,000 2.27 2.30 2.27 0 0 0
18/07/2013
2.27
 38,000 2.30 2.30 2.24 0 0 0
17/07/2013
2.30
 41,500 2.24 2.30 2.24 0 0 0
16/07/2013
2.24
 22,600 2.30 2.30 2.21 0 0 0
15/07/2013
2.30
 20,000 2.30 2.30 2.21 0 0 0
12/07/2013: Cổ tức tiền mặt tỉ lệ: 12%
12/07/2013
2.30
 10,700 2.30 2.41 2.30 0 0 0
11/07/2013
2.30
 44,000 2.35 2.35 2.30 0 0 0
10/07/2013
2.35
 68,100 2.32 2.35 2.32 0 0 0
09/07/2013
2.32
 46,700 2.32 2.35 2.32 0 0 0
08/07/2013
2.32
 16,900 2.37 2.37 2.32 0 0 0
05/07/2013
2.37
 24,000 2.42 2.42 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |