CTCP Công nghiệp Thương mại Sông Đà (stp)

7.50
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
(2026-07-06) 		0.10 1.35% 9,600 0 0
7.40
7.60
7.50
2 tháng
(2026-06-08) 		0.10 1.35% 13,900 0 0
7.20
8
7.50
3 tháng
(2026-05-07) 		-0.20 -2.60% 40,600 -9,000 0
7
8
7.50
6 tháng
(2026-02-06) 		-0.24 -3.05% 92,600 -8,700 0.0
7
8.28
7.50
12 tháng
(2025-08-11) 		-0.51 -6.35% 178,900 -20,400 -0.1
7
8.28
7.50
24 tháng
(2024-08-15) 		-0.37 -4.71% 900,855 -25,164 -0.1
7
9.10
7.50
36 tháng
(2023-08-21) 		1.85 32.85% 1,342,549 -11,035 0.0
5.65
9.38
7.50
60 tháng
(2021-08-31) 		2.41 47.30% 4,810,726 -83,118 -0.5
4.20
9.38
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |