CTCP Công nghiệp Thương mại Sông Đà (stp)

8.50
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
(2025-12-29) 		0.30 3.70% 17,900 0 0
8.10
8.80
8.50
2 tháng
(2025-12-01) 		0.20 2.44% 36,800 -5,600 -0.0
7.90
8.80
8.50
3 tháng
(2025-10-30) 		0.20 2.44% 57,000 -10,000 -0.1
7.90
8.80
8.50
6 tháng
(2025-08-01) 		-0.20 -2.33% 89,000 -11,700 -0.1
7.80
9.10
8.50
12 tháng
(2025-02-03) 		-0.16 -1.82% 555,210 -18,864 -0.2
7.80
10
8.50
24 tháng
(2024-02-15) 		1.29 18.10% 1,084,497 -4,571 -0.0
7.03
10.30
8.50
36 tháng
(2023-02-13) 		2.98 54.96% 1,992,993 -140,435 -0.9
4.76
10.30
8.50
60 tháng
(2021-02-23) 		3.43 68.91% 5,373,230 -6,578 0.0
4.29
10.30
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2013
1.96
 12,800 1.96 2.00 1.96 0 0 0
28/08/2013
1.96
 21,700 1.96 1.96 1.93 0 0 0
27/08/2013
1.96
 48,800 1.96 2.00 1.96 0 0 0
26/08/2013
1.96
 9,200 2.00 2.00 1.93 0 2,200 -0.0
23/08/2013
2.00
 14,600 2.00 2.00 1.90 0 0 0
22/08/2013
2.00
 32,600 1.96 2.00 1.87 0 0 0
21/08/2013
1.96
 2,100 1.90 1.96 1.93 0 0 0
20/08/2013
1.90
 9,000 1.96 1.96 1.90 0 0 0
19/08/2013
1.96
 9,600 2.00 2.00 1.93 0 0 0
16/08/2013
2.00
 24,700 2.00 2.03 1.96 0 0 0
15/08/2013
2.00
 3,900 1.90 2.00 1.93 0 0 0
14/08/2013
1.90
 23,000 1.84 1.90 1.87 0 0 0
13/08/2013
1.84
 42,500 1.90 1.93 1.84 0 0 0
12/08/2013
1.90
 2,900 1.93 1.93 1.90 0 0 0
09/08/2013
1.93
 18,000 1.96 2.00 1.93 0 0 0
08/08/2013
1.96
 13,200 2.00 2.03 1.96 0 0 0
07/08/2013
2.00
 12,000 1.96 2.00 1.93 0 0 0
06/08/2013
1.96
 36,000 1.93 2.00 1.87 0 0 0
05/08/2013
1.93
 53,500 1.84 1.93 1.90 0 0 0
02/08/2013
1.84
 80,600 1.96 2.00 1.81 0 0 0
01/08/2013
1.96
 247,000 2.18 2.18 1.96 0 95,600 -0.6
31/07/2013
2.18
 131,800 2.40 2.40 2.18 0 0 0
30/07/2013
2.40
 44,100 2.31 2.40 2.34 0 0 0
29/07/2013
2.31
 24,400 2.37 2.37 2.28 0 0 0
26/07/2013
2.37
 3,200 2.40 2.40 2.37 0 0 0
25/07/2013
2.40
 25,700 2.43 2.46 2.40 0 0 0
24/07/2013
2.43
 32,200 2.53 2.53 2.43 0 0 0
23/07/2013
2.53
 38,100 2.49 2.53 2.49 0 0 0
22/07/2013
2.49
 32,000 2.53 2.53 2.49 0 0 0
19/07/2013
2.53
 53,000 2.49 2.53 2.49 0 0 0
18/07/2013
2.49
 38,000 2.53 2.53 2.46 0 0 0
17/07/2013
2.53
 41,500 2.46 2.53 2.46 0 0 0
16/07/2013
2.46
 22,600 2.53 2.53 2.43 0 0 0
15/07/2013
2.53
 20,000 2.53 2.53 2.43 0 0 0
12/07/2013: Cổ tức tiền mặt tỉ lệ: 12%
12/07/2013
2.53
 10,700 2.53 2.65 2.53 0 0 0
11/07/2013
2.53
 44,000 2.58 2.58 2.53 0 0 0
10/07/2013
2.58
 68,100 2.55 2.58 2.55 0 0 0
09/07/2013
2.55
 46,700 2.55 2.58 2.55 0 0 0
08/07/2013
2.55
 16,900 2.61 2.61 2.55 0 0 0
05/07/2013
2.61
 24,000 2.66 2.66 2.58 0 0 0
04/07/2013
2.66
 7,000 2.66 2.66 2.61 0 0 0
03/07/2013
2.66
 72,500 2.66 2.69 2.58 0 0 0
02/07/2013
2.66
 82,900 2.63 2.69 2.58 0 0 0
01/07/2013
2.63
 24,400 2.63 2.63 2.58 0 0 0
28/06/2013
2.63
 59,600 2.58 2.80 2.63 0 0 0
27/06/2013
2.58
 62,200 2.39 2.58 2.36 0 0 0
26/06/2013
2.39
 24,900 2.39 2.42 2.36 0 0 0
25/06/2013
2.39
 71,400 2.47 2.47 2.36 0 0 0
24/06/2013
2.47
 42,300 2.47 2.47 2.42 0 0 0
21/06/2013
2.47
 32,700 2.47 2.50 2.44 0 0 0
20/06/2013
2.47
 74,100 2.53 2.53 2.47 0 0 0
19/06/2013
2.53
 49,400 2.53 2.53 2.47 0 0 0
18/06/2013
2.53
 15,800 2.50 2.53 2.50 0 0 0
17/06/2013
2.50
 121,000 2.55 2.58 2.44 20,000 0 0.2
14/06/2013
2.55
 121,100 2.44 2.66 2.50 0 0 0
13/06/2013
2.44
 61,700 2.44 2.53 2.44 0 0 0
12/06/2013
2.44
 34,700 2.44 2.44 2.42 0 0 0
11/06/2013
2.44
 37,700 2.44 2.44 2.44 0 0 0
10/06/2013
2.44
 34,200 2.47 2.47 2.44 0 0 0
07/06/2013
2.47
 54,400 2.47 2.47 2.44 0 0 0
06/06/2013
2.47
 18,000 2.44 2.47 2.44 0 0 0
05/06/2013
2.44
 32,400 2.47 2.47 2.44 0 0 0
04/06/2013
2.47
 11,700 2.44 2.53 2.44 0 0 0
03/06/2013
2.44
 58,000 2.44 2.50 2.44 0 0 0
31/05/2013
2.44
 13,800 2.47 2.47 2.44 0 0 0
30/05/2013
2.47
 46,300 2.44 2.47 2.42 0 0 0
29/05/2013
2.44
 19,600 2.47 2.47 2.42 0 0 0
28/05/2013
2.47
 26,000 2.47 2.47 2.44 0 0 0
27/05/2013
2.47
 54,700 2.42 2.47 2.39 0 0 0
24/05/2013
2.42
 30,700 2.42 2.44 2.31 0 0 0
23/05/2013
2.42
 29,400 2.42 2.44 2.39 0 0 0
22/05/2013
2.42
 25,600 2.44 2.47 2.39 0 0 0
21/05/2013
2.44
 4,200 2.50 2.50 2.44 0 0 0
20/05/2013
2.50
 600 2.44 2.50 2.42 0 0 0
17/05/2013
2.44
 2,900 2.44 2.47 2.39 0 0 0
16/05/2013
2.44
 400 2.44 2.44 2.42 0 0 0
15/05/2013
2.44
 9,500 2.34 2.44 2.34 0 0 0
14/05/2013
2.34
 28,200 2.50 2.50 2.34 0 0 0
13/05/2013
2.50
 14,000 2.50 2.50 2.44 0 0 0
10/05/2013
2.50
 16,300 2.50 2.53 2.47 0 0 0
09/05/2013
2.50
 15,600 2.50 2.50 2.50 0 0 0
08/05/2013
2.50
 12,600 2.50 2.53 2.47 0 0 0
07/05/2013
2.50
 64,700 2.44 2.53 2.44 0 0 0
06/05/2013
2.44
 42,300 2.36 2.47 2.39 0 0 0
03/05/2013
2.36
 4,300 2.36 2.36 2.31 0 0 0
02/05/2013
2.36
 1,500 2.31 2.36 2.31 0 0 0
26/04/2013
2.31
 19,900 2.31 2.36 2.31 0 0 0
25/04/2013
2.31
 8,500 2.31 2.36 2.31 0 0 0
24/04/2013
2.31
 11,200 2.31 2.31 2.28 0 0 0
23/04/2013
2.31
 6,800 2.28 2.31 2.31 0 0 0
22/04/2013
2.28
 3,100 2.28 2.31 2.28 0 0 0
18/04/2013
2.28
 12,200 2.36 2.36 2.28 0 0 0
17/04/2013
2.36
 11,300 2.34 2.36 2.34 0 0 0
16/04/2013
2.34
 100 2.31 2.34 2.34 0 0 0
15/04/2013
2.31
 18,000 2.34 2.34 2.28 0 0 0
12/04/2013
2.34
 19,100 2.34 2.36 2.34 0 0 0
11/04/2013
2.34
 27,000 2.34 2.39 2.34 0 0 0
10/04/2013
2.34
 10,200 2.36 2.36 2.34 0 0 0
09/04/2013
2.36
 5,200 2.39 2.39 2.36 0 0 0
08/04/2013
2.39
 5,300 2.39 2.39 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |