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)
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
30/08/2011
3.82
 434,400 3.66 3.89 3.82 0 0 0
29/08/2011
3.66
 257,800 3.43 3.66 3.55 0 0 0
26/08/2011
3.43
 106,900 3.48 3.50 3.36 0 0 0
25/08/2011
3.48
 107,800 3.39 3.52 3.32 0 0 0
24/08/2011
3.39
 189,400 3.50 3.64 3.34 0 0 0
23/08/2011
3.50
 192,100 3.55 3.68 3.45 0 0 0
22/08/2011
3.55
 67,400 3.27 3.55 3.43 0 0 0
19/08/2011
3.27
 135,500 3.36 3.43 3.20 0 0 0
18/08/2011
3.36
 245,400 3.25 3.41 3.32 0 5,000 -0.1
17/08/2011
3.25
 124,600 3.04 3.25 3.09 0 0 0
16/08/2011
3.04
 80,500 2.97 3.09 3.02 0 0 0
15/08/2011
2.97
 27,000 3.04 3.04 2.97 0 0 0
12/08/2011
3.04
 45,200 3.00 3.04 3.00 0 0 0
11/08/2011
3.00
 52,900 3.07 3.07 2.95 0 0 0
10/08/2011
3.07
 68,600 2.95 3.13 3.02 0 1,000 -0.0
09/08/2011
2.95
 237,600 3.11 3.11 2.95 1,000 0 0.0
08/08/2011
3.11
 42,200 3.25 3.27 3.07 0 0 0
05/08/2011
3.25
 88,900 3.25 3.34 3.18 0 500 -0.0
04/08/2011
3.25
 113,200 3.09 3.25 3.09 0 1,000 -0.0
03/08/2011
3.09
 73,300 3.07 3.11 3.02 0 3,600 -0.0
02/08/2011
3.07
 92,500 3.16 3.16 3.02 1,000 0 0.0
01/08/2011
3.16
 53,100 3.20 3.20 3.16 0 0 0
29/07/2011
3.20
 113,900 3.23 3.23 3.18 0 0 0
28/07/2011
3.23
 38,000 3.18 3.32 3.18 0 0 0
27/07/2011
3.18
 97,400 3.25 3.25 3.18 0 0 0
26/07/2011
3.25
 53,700 3.27 3.32 3.20 1,000 0 0.0
25/07/2011
3.27
 42,500 3.27 3.29 3.25 0 0 0
22/07/2011
3.27
 30,200 3.34 3.39 3.27 0 0 0
21/07/2011
3.34
 40,700 3.41 3.43 3.34 0 500 -0.0
20/07/2011
3.41
 49,700 3.25 3.45 3.27 0 1,700 -0.0
19/07/2011
3.25
 52,300 3.32 3.32 3.20 4,200 0 0.1
18/07/2011
3.32
 37,500 3.32 3.34 3.23 0 0 0
15/07/2011
3.32
 26,700 3.34 3.41 3.27 0 0 0
14/07/2011
3.34
 87,200 3.39 3.45 3.27 1,000 0 0.0
13/07/2011
3.39
 75,400 3.43 3.48 3.39 0 0 0
12/07/2011
3.43
 77,100 3.29 3.43 3.16 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |