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)
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
04/07/2013
2.42
 7,000 2.42 2.42 2.37 0 0 0
03/07/2013
2.42
 72,500 2.42 2.45 2.35 0 0 0
02/07/2013
2.42
 82,900 2.40 2.45 2.35 0 0 0
01/07/2013
2.40
 24,400 2.40 2.40 2.35 0 0 0
28/06/2013
2.40
 59,600 2.35 2.55 2.40 0 0 0
27/06/2013
2.35
 62,200 2.18 2.35 2.15 0 0 0
26/06/2013
2.18
 24,900 2.18 2.20 2.15 0 0 0
25/06/2013
2.18
 71,400 2.25 2.25 2.15 0 0 0
24/06/2013
2.25
 42,300 2.25 2.25 2.20 0 0 0
21/06/2013
2.25
 32,700 2.25 2.27 2.22 0 0 0
20/06/2013
2.25
 74,100 2.30 2.30 2.25 0 0 0
19/06/2013
2.30
 49,400 2.30 2.30 2.25 0 0 0
18/06/2013
2.30
 15,800 2.27 2.30 2.27 0 0 0
17/06/2013
2.27
 121,000 2.32 2.35 2.22 20,000 0 0.2
14/06/2013
2.32
 121,100 2.22 2.42 2.27 0 0 0
13/06/2013
2.22
 61,700 2.22 2.30 2.22 0 0 0
12/06/2013
2.22
 34,700 2.22 2.22 2.20 0 0 0
11/06/2013
2.22
 37,700 2.22 2.22 2.22 0 0 0
10/06/2013
2.22
 34,200 2.25 2.25 2.22 0 0 0
07/06/2013
2.25
 54,400 2.25 2.25 2.22 0 0 0
06/06/2013
2.25
 18,000 2.22 2.25 2.22 0 0 0
05/06/2013
2.22
 32,400 2.25 2.25 2.22 0 0 0
04/06/2013
2.25
 11,700 2.22 2.30 2.22 0 0 0
03/06/2013
2.22
 58,000 2.22 2.27 2.22 0 0 0
31/05/2013
2.22
 13,800 2.25 2.25 2.22 0 0 0
30/05/2013
2.25
 46,300 2.22 2.25 2.20 0 0 0
29/05/2013
2.22
 19,600 2.25 2.25 2.20 0 0 0
28/05/2013
2.25
 26,000 2.25 2.25 2.22 0 0 0
27/05/2013
2.25
 54,700 2.20 2.25 2.18 0 0 0
24/05/2013
2.20
 30,700 2.20 2.22 2.10 0 0 0
23/05/2013
2.20
 29,400 2.20 2.22 2.18 0 0 0
22/05/2013
2.20
 25,600 2.22 2.25 2.18 0 0 0
21/05/2013
2.22
 4,200 2.27 2.27 2.22 0 0 0
20/05/2013
2.27
 600 2.22 2.27 2.20 0 0 0
17/05/2013
2.22
 2,900 2.22 2.25 2.18 0 0 0
16/05/2013
2.22
 400 2.22 2.22 2.20 0 0 0
15/05/2013
2.22
 9,500 2.13 2.22 2.13 0 0 0
14/05/2013
2.13
 28,200 2.27 2.27 2.13 0 0 0
13/05/2013
2.27
 14,000 2.27 2.27 2.22 0 0 0
10/05/2013
2.27
 16,300 2.27 2.30 2.25 0 0 0
09/05/2013
2.27
 15,600 2.27 2.27 2.27 0 0 0
08/05/2013
2.27
 12,600 2.27 2.30 2.25 0 0 0
07/05/2013
2.27
 64,700 2.22 2.30 2.22 0 0 0
06/05/2013
2.22
 42,300 2.15 2.25 2.18 0 0 0
03/05/2013
2.15
 4,300 2.15 2.15 2.10 0 0 0
02/05/2013
2.15
 1,500 2.10 2.15 2.10 0 0 0
26/04/2013
2.10
 19,900 2.10 2.15 2.10 0 0 0
25/04/2013
2.10
 8,500 2.10 2.15 2.10 0 0 0
24/04/2013
2.10
 11,200 2.10 2.10 2.08 0 0 0
23/04/2013
2.10
 6,800 2.08 2.10 2.10 0 0 0
22/04/2013
2.08
 3,100 2.08 2.10 2.08 0 0 0
18/04/2013
2.08
 12,200 2.15 2.15 2.08 0 0 0
17/04/2013
2.15
 11,300 2.13 2.15 2.13 0 0 0
16/04/2013
2.13
 100 2.10 2.13 2.13 0 0 0
15/04/2013
2.10
 18,000 2.13 2.13 2.08 0 0 0
12/04/2013
2.13
 19,100 2.13 2.15 2.13 0 0 0
11/04/2013
2.13
 27,000 2.13 2.18 2.13 0 0 0
10/04/2013
2.13
 10,200 2.15 2.15 2.13 0 0 0
09/04/2013
2.15
 5,200 2.18 2.18 2.15 0 0 0
08/04/2013
2.18
 5,300 2.18 2.18 2.15 0 0 0
05/04/2013
2.18
 5,000 2.13 2.18 2.10 0 0 0
04/04/2013
2.13
 4,300 2.18 2.18 2.13 0 0 0
03/04/2013
2.18
 10,600 2.20 2.20 2.15 0 0 0
02/04/2013
2.20
 2,100 2.20 2.20 2.18 0 0 0
01/04/2013
2.20
 8,800 2.18 2.20 2.18 0 0 0
29/03/2013
2.18
 21,500 2.13 2.18 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |