CTCP Công nghiệp Thương mại Sông Đà (stp)

8.10
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
(2025-11-05) 		-0.10 -1.22% 21,000 -4,400 -0.0
8
8.70
8.10
2 tháng
(2025-10-06) 		-0.60 -6.90% 31,000 -5,900 -0.0
7.80
8.70
8.10
3 tháng
(2025-09-08) 		-0.40 -4.71% 35,100 -6,100 -0.1
7.80
9.10
8.10
6 tháng
(2025-06-09) 		-0.50 -5.81% 78,900 -5,800 -0.0
7.80
9.20
8.10
12 tháng
(2024-12-10) 		-1.10 -11.96% 529,271 -13,164 -0.1
7.80
10
8.10
24 tháng
(2023-12-18) 		1.73 27.19% 1,097,849 1,329 0.0
6.20
10.30
8.10
36 tháng
(2022-12-21) 		3.27 67.54% 1,963,793 -135,235 -0.9
4.76
10.30
8.10
60 tháng
(2020-12-31) 		3.38 71.45% 5,503,479 -2,778 0.1
4.29
10.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2012
2.36
 14,500 2.44 2.44 2.34 0 0 0
17/09/2012
2.44
 16,500 2.53 2.53 2.44 0 0 0
14/09/2012
2.53
 64,000 2.44 2.58 2.44 0 0 0
13/09/2012
2.44
 29,800 2.36 2.44 2.36 0 0 0
12/09/2012
2.36
 14,800 2.34 2.44 2.36 0 0 0
11/09/2012
2.34
 21,000 2.34 2.34 2.28 0 0 0
10/09/2012
2.34
 36,400 2.44 2.44 2.31 0 0 0
07/09/2012
2.44
 17,200 2.44 2.50 2.44 0 0 0
06/09/2012
2.44
 13,000 2.47 2.47 2.42 0 0 0
05/09/2012
2.47
 20,000 2.50 2.50 2.44 0 0 0
04/09/2012
2.50
 47,300 2.50 2.55 2.47 0 0 0
31/08/2012
2.50
 40,600 2.55 2.55 2.47 0 0 0
30/08/2012
2.55
 47,600 2.53 2.58 2.50 0 0 0
29/08/2012
2.53
 51,000 2.36 2.53 2.44 0 0 0
28/08/2012
2.36
 5,700 2.34 2.44 2.28 0 0 0
27/08/2012
2.34
 57,500 2.53 2.53 2.34 0 0 0
24/08/2012
2.53
 109,400 2.39 2.55 2.23 0 0 0
23/08/2012
2.39
 92,600 2.53 2.53 2.39 0 0 0
22/08/2012
2.53
 170,000 2.72 2.72 2.53 0 0 0
21/08/2012
2.72
 73,300 2.93 2.93 2.72 0 0 0
20/08/2012
2.93
 30,400 2.91 2.93 2.91 0 0 0
17/08/2012
2.91
 13,700 2.91 2.93 2.91 0 0 0
16/08/2012
2.91
 7,400 2.88 2.91 2.85 0 0 0
15/08/2012
2.88
 23,100 2.91 2.91 2.82 0 0 0
14/08/2012
2.91
 18,200 2.85 2.93 2.88 0 10,300 -0.1
13/08/2012
2.85
 33,200 2.88 2.91 2.85 0 0 0
10/08/2012
2.88
 86,000 2.96 2.99 2.85 0 59,200 -0.6
09/08/2012
2.96
 38,400 3.01 3.04 2.93 0 15,200 -0.2
08/08/2012
3.01
 33,400 2.93 3.01 2.91 0 15,000 -0.2
07/08/2012
2.93
 14,200 3.01 3.01 2.91 0 300 -0.0
06/08/2012
3.01
 31,300 2.91 3.04 2.96 0 0 0
03/08/2012
2.91
 20,100 2.85 2.91 2.80 0 0 0
02/08/2012
2.85
 7,600 2.91 2.96 2.85 0 0 0
01/08/2012
2.91
 33,700 2.91 2.91 2.82 0 0 0
31/07/2012
2.91
 23,000 2.96 2.96 2.91 0 0 0
30/07/2012
2.96
 27,200 2.96 2.96 2.91 0 0 0
27/07/2012
2.96
 45,600 2.99 3.10 2.80 0 0 0
26/07/2012
2.99
 29,000 2.96 3.04 2.88 0 0 0
25/07/2012
2.96
 30,300 2.91 2.99 2.85 0 0 0
24/07/2012
2.91
 122,200 3.07 3.07 2.88 0 0 0
23/07/2012
3.07
 87,400 3.21 3.21 3.04 0 0 0
20/07/2012
3.21
 103,900 3.31 3.40 3.21 0 0 0
19/07/2012
3.31
 155,800 3.26 3.34 3.12 0 0 0
18/07/2012
3.26
 206,200 3.12 3.34 3.12 0 0 0
17/07/2012
3.12
 116,500 2.93 3.12 2.99 0 0 0
16/07/2012
2.93
 31,100 2.99 3.04 2.91 0 0 0
13/07/2012
2.99
 140,700 2.82 2.99 2.85 0 0 0
12/07/2012
2.82
 31,000 2.74 2.85 2.74 0 0 0
11/07/2012
2.74
 2,000 2.63 2.74 2.66 0 0 0
10/07/2012
2.63
 10,300 2.61 2.63 2.61 0 0 0
09/07/2012
2.61
 52,000 2.80 2.80 2.61 0 0 0
06/07/2012
2.80
 24,000 2.80 2.85 2.72 0 0 0
05/07/2012
2.80
 36,400 2.69 2.80 2.66 0 0 0
04/07/2012
2.69
 31,300 2.72 2.74 2.66 0 0 0
03/07/2012
2.72
 52,200 2.80 2.80 2.66 13,900 0 0.1
02/07/2012
2.80
 59,600 2.85 2.91 2.80 0 0 0
29/06/2012
2.85
 38,900 2.82 2.88 2.80 0 0 0
28/06/2012
2.82
 72,200 2.80 2.99 2.72 0 0 0
27/06/2012
2.80
 52,000 2.82 2.99 2.77 0 0 0
26/06/2012
2.82
 63,100 2.96 2.96 2.80 0 0 0
25/06/2012
2.96
 29,600 3.12 3.12 2.96 0 0 0
22/06/2012
3.12
 72,300 3.15 3.15 3.07 0 0 0
21/06/2012
3.15
 36,000 3.15 3.18 3.12 0 0 0
20/06/2012
3.15
 35,300 3.12 3.18 3.12 0 0 0
19/06/2012
3.12
 13,000 3.21 3.21 3.10 0 0 0
18/06/2012
3.21
 76,800 3.12 3.29 3.18 0 0 0
15/06/2012
3.12
 27,700 3.12 3.21 3.10 0 0 0
14/06/2012
3.12
 20,900 3.04 3.12 3.07 0 0 0
13/06/2012
3.04
 52,100 3.07 3.10 3.01 0 0 0
12/06/2012
3.07
 37,300 3.18 3.18 3.07 0 0 0
11/06/2012
3.18
 51,900 3.15 3.26 3.10 0 0 0
08/06/2012
3.15
 83,200 3.26 3.29 3.15 0 0 0
07/06/2012
3.26
 75,400 3.12 3.31 3.21 0 0 0
06/06/2012
3.12
 48,900 3.07 3.15 3.04 0 0 0
05/06/2012
3.07
 66,700 3.01 3.07 2.88 0 0 0
04/06/2012
3.01
 52,100 3.10 3.10 2.91 0 0 0
01/06/2012
3.10
 31,500 3.07 3.18 2.96 0 0 0
31/05/2012
3.07
 74,900 3.26 3.26 3.01 0 0 0
30/05/2012
3.26
 33,300 3.21 3.26 3.15 0 0 0
29/05/2012
3.21
 31,100 3.10 3.23 3.10 0 0 0
28/05/2012
3.10
 115,700 3.15 3.34 3.10 0 0 0
25/05/2012
3.15
 118,800 2.99 3.15 3.07 0 0 0
24/05/2012
2.99
 97,600 3.04 3.12 2.85 0 0 0
23/05/2012
3.04
 84,000 3.18 3.18 2.99 0 0 0
22/05/2012
3.18
 75,900 3.18 3.29 3.15 0 0 0
21/05/2012
3.18
 76,900 2.99 3.18 3.01 100 0 0.0
18/05/2012
2.99
 188,400 3.21 3.21 2.99 0 0 0
17/05/2012
3.21
 169,900 3.37 3.42 3.21 0 0 0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 15%
16/05/2012
3.37
 163,600 3.40 3.48 3.21 0 0 0
15/05/2012
3.40
 226,600 3.40 3.52 3.25 500 0 0.0
14/05/2012
3.40
 231,900 3.61 3.64 3.37 0 0 0
11/05/2012
3.61
 166,400 3.81 3.81 3.59 0 0 0
10/05/2012
3.81
 303,900 3.71 3.88 3.71 0 0 0
09/05/2012
3.71
 164,400 3.76 3.86 3.64 0 0 0
08/05/2012
3.76
 290,500 3.76 4.00 3.73 900 0 0.0
07/05/2012
3.76
 397,800 3.52 3.76 3.64 0 0 0
04/05/2012
3.52
 159,100 3.30 3.52 3.37 0 0 0
03/05/2012
3.30
 313,700 3.32 3.35 3.15 0 0 0
02/05/2012
3.32
 194,700 3.40 3.47 3.30 0 0 0
27/04/2012
3.40
 177,100 3.32 3.49 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |