CTCP Công nghiệp Thương mại Sông Đà (stp)

8.50
0.10
(1.19%)
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)
19/01/2012
2.21
 80,800 2.09 2.23 2.11 12,000 0 0.1
18/01/2012
2.09
 35,900 2.01 2.11 2.04 25,000 0 0.2
17/01/2012
2.01
 52,400 2.06 2.09 1.99 2,500 0 0.0
16/01/2012
2.06
 67,300 2.01 2.09 2.01 0 0 0
13/01/2012
2.01
 43,700 1.99 2.06 1.96 0 0 0
12/01/2012
1.99
 26,700 2.04 2.09 1.99 0 0 0
11/01/2012
2.04
 29,100 2.06 2.13 2.04 0 0 0
10/01/2012
2.06
 53,300 1.94 2.09 1.94 0 0 0
09/01/2012
1.94
 12,400 1.94 1.99 1.92 0 0 0
06/01/2012
1.94
 47,000 1.96 1.99 1.94 0 0 0
05/01/2012
1.96
 21,900 1.99 1.99 1.94 0 0 0
04/01/2012
1.99
 28,500 2.01 2.06 1.96 0 0 0
03/01/2012
2.01
 48,900 2.06 2.13 2.01 0 0 0
30/12/2011
2.06
 72,400 1.96 2.06 1.96 0 0 0
29/12/2011
1.96
 41,000 2.01 2.06 1.92 0 0 0
28/12/2011
2.01
 82,300 1.92 2.01 1.77 0 0 0
27/12/2011
1.92
 54,800 1.99 1.99 1.89 0 0 0
26/12/2011
1.99
 48,300 1.99 1.99 1.96 0 0 0
23/12/2011
1.99
 81,300 2.06 2.06 1.94 1,500 0 0.0
22/12/2011
2.06
 46,300 2.18 2.18 2.04 2,400 0 0.0
21/12/2011
2.18
 55,600 2.21 2.21 2.06 0 2,000 -0.0
20/12/2011
2.21
 99,300 2.30 2.30 2.21 0 0 0
19/12/2011
2.30
 33,900 2.40 2.43 2.30 2,100 0 0.0
16/12/2011
2.40
 44,400 2.30 2.43 2.28 0 0 0
15/12/2011
2.30
 126,200 2.43 2.43 2.26 0 0 0
14/12/2011
2.43
 100,000 2.52 2.55 2.40 0 0 0
13/12/2011
2.52
 73,000 2.67 2.67 2.52 0 0 0
12/12/2011
2.67
 28,900 2.74 2.74 2.64 0 0 0
09/12/2011
2.74
 50,100 2.81 2.81 2.72 0 0 0
08/12/2011
2.81
 48,500 2.81 2.93 2.76 0 0 0
07/12/2011
2.81
 100,700 2.86 2.91 2.76 0 0 0
06/12/2011
2.86
 75,600 3.01 3.13 2.81 0 0 0
05/12/2011
3.01
 81,900 2.84 3.01 2.91 0 0 0
02/12/2011
2.84
 31,200 2.86 2.89 2.79 0 0 0
01/12/2011
2.86
 39,200 2.69 2.86 2.74 0 0 0
30/11/2011
2.69
 37,100 2.79 2.81 2.69 0 0 0
29/11/2011
2.79
 28,300 2.91 2.91 2.79 0 0 0
28/11/2011
2.91
 36,900 2.74 2.93 2.59 0 0 0
25/11/2011
2.74
 36,500 2.84 2.84 2.72 0 0 0
24/11/2011
2.84
 11,700 2.93 2.93 2.84 0 0 0
23/11/2011
2.93
 43,100 2.93 2.96 2.89 0 0 0
22/11/2011
2.93
 68,900 2.91 2.96 2.84 0 0 0
21/11/2011
2.91
 27,900 2.96 3.01 2.91 0 0 0
18/11/2011
2.96
 61,000 3.06 3.06 2.93 0 0 0
17/11/2011
3.06
 20,300 3.15 3.15 3.03 0 0 0
16/11/2011
3.15
 47,600 3.06 3.15 2.98 0 0 0
15/11/2011
3.06
 29,800 2.98 3.08 2.98 0 0 0
14/11/2011
2.98
 30,800 3.10 3.10 2.96 0 1,000 -0.0
11/11/2011
3.10
 21,800 3.13 3.15 3.10 0 0 0
10/11/2011
3.13
 28,500 3.15 3.18 3.10 0 0 0
09/11/2011
3.15
 54,300 3.18 3.23 3.15 1,000 0 0.0
08/11/2011
3.18
 39,400 3.23 3.25 3.15 0 1,100 -0.0
07/11/2011
3.23
 46,600 3.25 3.30 3.18 0 200 -0.0
04/11/2011
3.25
 39,700 3.27 3.27 3.23 0 0 0
03/11/2011
3.27
 81,400 3.25 3.30 3.20 0 0 0
02/11/2011
3.25
 34,800 3.40 3.40 3.20 0 0 0
01/11/2011
3.40
 63,500 3.52 3.52 3.37 0 0 0
31/10/2011
3.52
 117,000 3.56 3.76 3.49 0 0 0
28/10/2011
3.56
 142,800 3.32 3.56 3.40 0 0 0
27/10/2011
3.32
 29,900 3.35 3.35 3.32 0 0 0
26/10/2011
3.35
 23,200 3.32 3.35 3.25 0 0 0
25/10/2011
3.32
 54,100 3.37 3.42 3.30 0 0 0
24/10/2011
3.37
 32,600 3.44 3.49 3.37 10,000 700 0.1
21/10/2011
3.44
 58,200 3.27 3.44 3.25 18,000 0 0.3
20/10/2011
3.27
 60,200 3.20 3.40 3.27 20,000 0 0.3
19/10/2011
3.20
 28,400 3.15 3.35 3.18 0 0 0
18/10/2011
3.15
 107,900 3.27 3.27 3.15 0 0 0
17/10/2011
3.27
 33,600 3.35 3.40 3.25 0 0 0
14/10/2011
3.35
 34,600 3.37 3.44 3.35 0 0 0
13/10/2011
3.37
 28,700 3.35 3.44 3.32 0 0 0
12/10/2011
3.35
 81,800 3.49 3.52 3.30 0 0 0
11/10/2011
3.49
 29,200 3.54 3.54 3.49 0 9,400 -0.1
10/10/2011
3.54
 6,900 3.54 3.59 3.44 0 0 0
07/10/2011
3.54
 41,300 3.71 3.71 3.54 0 0 0
06/10/2011
3.71
 44,100 3.47 3.73 3.54 0 0 0
05/10/2011
3.47
 111,800 3.49 3.54 3.44 0 0 0
04/10/2011
3.49
 42,400 3.44 3.49 3.35 0 0 0
03/10/2011
3.44
 95,000 3.64 3.69 3.44 0 0 0
30/09/2011
3.64
 83,000 3.69 3.73 3.61 0 0 0
29/09/2011
3.69
 101,000 3.86 3.88 3.66 0 0 0
28/09/2011
3.86
 56,100 3.83 4.00 3.86 0 0 0
27/09/2011
3.83
 60,000 3.86 3.95 3.83 0 0 0
26/09/2011
3.86
 109,800 4.00 4.12 3.86 0 0 0
23/09/2011
4.00
 124,400 4.07 4.10 3.93 0 0 0
22/09/2011
4.07
 95,400 4.03 4.12 4.00 0 0 0
21/09/2011
4.03
 115,100 3.93 4.05 3.95 0 0 0
20/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/09/2011
3.93
 71,300 4.03 4.12 3.90 0 0 0
19/09/2011
4.03
 245,800 3.80 4.05 3.80 0 0 0
16/09/2011
3.80
 170,800 3.89 3.91 3.68 0 0 0
15/09/2011
3.89
 118,500 3.96 4.00 3.82 0 0 0
14/09/2011
3.96
 315,000 4.19 4.19 3.96 0 0 0
13/09/2011
4.19
 287,300 4.21 4.35 4.12 0 0 0
12/09/2011
4.21
 564,100 3.96 4.21 3.93 30,000 0 0.5
09/09/2011
3.96
 254,400 3.93 4.00 3.82 5,000 0 0.1
08/09/2011
3.93
 277,700 3.87 4.09 3.87 10,000 0 0.2
07/09/2011
3.87
 129,700 3.61 3.87 3.61 0 0 0
06/09/2011
3.61
 214,800 3.71 3.71 3.55 0 0 0
05/09/2011
3.71
 222,600 3.96 3.96 3.71 0 0 0
01/09/2011
3.96
 141,900 3.89 4.00 3.87 0 0 0
31/08/2011
3.89
 316,300 3.82 4.09 3.71 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |