CTCP Công nghiệp Thương mại Sông Đà (stp)

8.90
-0.10
(-1.11%)
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
(2026-02-23) 		0.60 7.14% 22,200 100 0.0
8.30
9.10
9
2 tháng
(2026-01-16) 		0.70 8.43% 35,700 100 0.0
8.30
9.10
9
3 tháng
(2025-12-17) 		0.60 7.14% 51,500 100 0.0
8.10
9.10
9
6 tháng
(2025-09-18) 		-0.10 -1.10% 94,400 -11,400 -0.1
7.80
9.10
9
12 tháng
(2025-03-24) 		-0.50 -5.26% 165,200 -19,100 -0.2
7.80
10
9
24 tháng
(2024-03-27) 		0.72 8.70% 955,074 -13,271 -0.1
7.54
10.30
9
36 tháng
(2023-04-03) 		4.04 81.36% 1,876,268 -75,335 -0.5
4.96
10.30
9
60 tháng
(2021-04-12) 		3.65 68.35% 5,195,674 -8,478 0.0
4.29
10.30
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/07/2011
3.29
 62,000 3.41 3.41 3.27 0 0 0
08/07/2011
3.41
 47,600 3.43 3.45 3.39 0 0 0
07/07/2011
3.43
 48,800 3.50 3.59 3.41 0 0 0
06/07/2011
3.50
 41,300 3.64 3.87 3.45 0 0 0
05/07/2011
3.64
 119,700 3.45 3.64 3.50 0 1,000 -0.0
04/07/2011
3.45
 63,600 3.36 3.48 3.32 0 0 0
01/07/2011
3.36
 154,800 3.61 3.61 3.36 1,000 0 0.0
30/06/2011
3.61
 47,500 3.66 3.66 3.57 0 0 0
29/06/2011
3.66
 103,500 3.66 3.71 3.57 0 0 0
28/06/2011
3.66
 125,500 3.75 3.84 3.59 7,000 0 0.1
27/06/2011
3.75
 84,800 3.73 3.82 3.73 0 0 0
24/06/2011
3.73
 108,300 3.66 3.87 3.64 0 0 0
23/06/2011
3.66
 156,800 3.82 3.82 3.66 0 0 0
22/06/2011
3.82
 100,900 3.91 4.03 3.77 900 0 0.0
21/06/2011
3.91
 249,600 3.66 3.91 3.57 0 0 0
20/06/2011
3.66
 123,400 3.80 3.93 3.59 0 0 0
17/06/2011
3.80
 300,100 3.96 4.12 3.80 0 0 0
16/06/2011
3.96
 284,700 3.98 4.25 3.82 20,000 0 0.4
15/06/2011
3.98
 335,600 4.16 4.28 3.98 0 0 0
14/06/2011
4.16
 563,300 4.51 4.51 4.12 0 0 0
13/06/2011
4.51
 342,700 4.35 4.55 4.16 1,000 0 0.0
10/06/2011
4.35
 374,300 4.25 4.44 4.25 0 24,300 -0.5
09/06/2011
4.25
 433,000 3.98 4.25 3.87 0 0 0
08/06/2011
3.98
 658,000 3.73 3.98 3.93 0 0 0
07/06/2011
3.73
 65,900 3.61 3.73 3.59 0 0 0
06/06/2011
3.61
 278,800 3.45 3.68 3.32 1,800 0 0.0
03/06/2011
3.45
 497,300 3.25 3.45 3.29 0 0 0
02/06/2011
3.25
 15,300 3.04 3.25 3.25 0 0 0
01/06/2011
3.04
 60,300 2.86 3.04 2.93 10,000 0 0.1
31/05/2011
2.86
 134,400 2.84 2.95 2.79 40,000 0 0.5
30/05/2011
2.84
 90,000 3.04 3.20 2.84 1,000 0 0.0
27/05/2011
3.04
 90,400 3.00 3.04 2.95 0 0 0
26/05/2011
3.00
 202,600 2.97 3.16 2.77 0 0 0
25/05/2011
2.97
 54,600 3.11 3.11 2.97 0 0 0
24/05/2011
3.11
 196,600 3.32 3.32 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |