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
(2026-06-29) 		-0.30 -3.80% 9,000 0 0
7.40
8
7.50
2 tháng
(2026-05-29) 		0.30 4.11% 15,300 0 0
7.20
8
7.50
3 tháng
(2026-04-29) 		0.30 4.11% 40,100 -9,000 0
7
8
7.50
6 tháng
(2026-01-29) 		-0.14 -1.76% 94,000 -8,700 0.0
7
8.28
7.50
12 tháng
(2025-08-04) 		-0.14 -1.76% 182,700 -20,400 -0.1
7
8.28
7.50
24 tháng
(2024-08-07) 		-0.27 -3.44% 901,161 -24,164 -0.1
7
9.10
7.50
36 tháng
(2023-08-14) 		1.58 26.21% 1,408,049 -11,035 0.0
5.65
9.38
7.50
60 tháng
(2021-08-23) 		3.07 67.92% 4,865,730 -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)
08/05/2009
2.72
 40,700 2.83 2.83 2.69 0 0 0
07/05/2009
2.83
 102,800 2.72 2.94 2.73 0 0 0
06/05/2009: Cổ tức tiền mặt tỉ lệ: 20%
06/05/2009
2.72
 61,800 2.76 2.95 2.72 0 0 0
05/05/2009
2.76
 167,100 2.75 2.93 2.76 0 0 0
04/05/2009
2.75
 23,800 2.59 2.75 2.71 0 0 0
29/04/2009
2.59
 93,500 2.57 2.61 2.50 0 2,000 0
28/04/2009
2.57
 89,400 2.61 2.63 2.45 0 0 0
27/04/2009
2.61
 158,300 2.58 2.74 2.58 0 0 0
24/04/2009
2.58
 150,000 2.53 2.65 2.41 0 0 0
23/04/2009
2.53
 80,400 2.37 2.53 2.37 0 0 0
22/04/2009
2.37
 83,000 2.28 2.37 2.23 0 0 0
21/04/2009
2.28
 120,900 2.37 2.37 2.22 0 0 0
20/04/2009
2.37
 13,700 2.45 2.45 2.37 0 0 0
17/04/2009
2.45
 130,500 2.63 2.81 2.45 0 0 0
16/04/2009
2.63
 80,100 2.67 2.84 2.54 0 0 0
15/04/2009
2.67
 125,900 2.89 2.89 2.67 0 0 0
14/04/2009
2.89
 117,100 2.71 2.89 2.68 0 0 0
13/04/2009
2.71
 8,100 2.54 2.71 2.71 0 0 0
10/04/2009
2.54
 110,200 2.37 2.54 2.53 0 0 0
09/04/2009
2.37
 61,400 2.35 2.53 2.35 0 0 0
08/04/2009
2.35
 77,300 2.53 2.54 2.32 0 0 0
07/04/2009
2.53
 122,000 2.37 2.53 2.29 0 0 0
03/04/2009
2.37
 109,000 2.25 2.37 2.35 0 0 0
02/04/2009
2.25
 59,700 2.18 2.25 2.19 0 0 0
01/04/2009
2.18
 33,700 2.18 2.22 2.15 0 0 0
31/03/2009
2.18
 38,100 2.05 2.20 2.09 0 0 0
30/03/2009
2.05
 15,400 2.07 2.11 2.05 0 0 0
27/03/2009
2.07
 28,900 2.11 2.15 2.07 0 0 0
26/03/2009
2.11
 23,500 2.06 2.12 2.06 0 0 0
25/03/2009
2.06
 23,700 2.12 2.14 2.02 0 0 0
24/03/2009
2.12
 27,900 1.97 2.12 2.09 0 0 0
23/03/2009
1.97
 22,800 2.09 2.11 1.97 1,000 0 0
20/03/2009
2.09
 42,500 2.18 2.20 2.09 0 0 0
19/03/2009
2.18
 49,600 2.27 2.32 2.12 0 0 0
18/03/2009
2.27
 81,400 2.14 2.27 2.24 0 0 0
17/03/2009
2.14
 69,900 2.03 2.14 2.07 0 0 0
16/03/2009
2.03
 56,600 1.88 2.03 1.89 0 0 0
13/03/2009
1.88
 15,300 1.85 1.97 1.88 0 0 0
12/03/2009
1.85
 20,900 1.93 1.93 1.84 0 0 0
11/03/2009
1.93
 29,100 1.86 1.97 1.88 0 0 0
10/03/2009
1.86
 23,400 1.80 1.88 1.82 0 0 0
09/03/2009
1.80
 6,300 1.80 1.86 1.80 0 0 0
06/03/2009
1.80
 22,800 1.82 1.82 1.80 0 0 0
05/03/2009
1.82
 7,200 1.82 1.85 1.81 0 0 0
04/03/2009
1.82
 11,200 1.82 1.82 1.76 0 0 0
03/03/2009
1.82
 2,000 1.84 1.85 1.80 0 0 0
02/03/2009
1.84
 19,900 1.84 1.88 1.84 0 0 0
27/02/2009
1.84
 8,200 1.86 1.88 1.80 0 0 0
26/02/2009
1.86
 19,200 1.88 1.90 1.76 1,000 0 0
25/02/2009
1.88
 21,800 1.77 1.92 1.82 0 0 0
24/02/2009
1.77
 21,900 1.81 1.88 1.76 0 0 0
23/02/2009
1.81
 13,700 1.85 1.85 1.77 0 0 0
20/02/2009
1.85
 16,000 1.84 1.89 1.82 0 0 0
19/02/2009
1.84
 28,400 1.82 1.90 1.82 0 800 0
18/02/2009
1.82
 24,400 1.89 1.89 1.82 0 0 0
17/02/2009
1.89
 17,400 1.93 1.99 1.86 0 0 0
16/02/2009
1.93
 15,500 1.93 2.03 1.90 0 0 0
13/02/2009
1.93
 5,300 1.94 1.95 1.93 0 0 0
12/02/2009
1.94
 14,900 1.93 2.01 1.92 0 0 0
11/02/2009
1.93
 6,400 1.97 1.97 1.90 0 2,000 0
10/02/2009
1.97
 6,700 2.01 2.09 1.94 0 0 0
09/02/2009
2.01
 27,600 1.98 2.07 1.97 0 0 0
06/02/2009
1.98
 34,000 1.89 2.02 1.82 0 0 0
05/02/2009
1.89
 19,400 2.01 2.01 1.88 0 0 0
04/02/2009
2.01
 9,300 1.99 2.06 1.95 0 0 0
03/02/2009
1.99
 28,800 2.07 2.07 1.99 0 0 0
02/02/2009
2.07
 23,000 2.06 2.20 2.06 0 0 0
23/01/2009
2.06
 7,900 2.03 2.07 2.02 0 0 0
22/01/2009
2.03
 14,500 2.01 2.10 2.02 0 0 0
21/01/2009
2.01
 13,000 2.10 2.10 2.01 0 0 0
20/01/2009
2.10
 17,300 2.10 2.18 2.06 400 0 0
19/01/2009
2.10
 19,400 2.19 2.19 2.09 0 0 0
16/01/2009
2.19
 26,200 2.18 2.27 2.09 0 0 0
15/01/2009
2.18
 9,500 2.22 2.22 2.18 0 0 0
14/01/2009
2.22
 15,700 2.19 2.31 2.19 0 0 0
13/01/2009
2.19
 6,500 2.24 2.24 2.16 0 0 0
12/01/2009
2.24
 14,900 2.24 2.28 2.22 0 0 0
09/01/2009
2.24
 4,100 2.23 2.24 2.16 0 0 0
08/01/2009
2.23
 18,200 2.25 2.28 2.19 1,000 0 0
07/01/2009
2.25
 23,900 2.27 2.33 2.24 0 0 0
06/01/2009
2.27
 15,500 2.14 2.27 2.15 0 0 0
05/01/2009
2.14
 7,500 2.18 2.18 2.12 0 0 0
02/01/2009
2.18
 2,900 2.19 2.19 2.11 0 400 0
31/12/2008
2.19
 7,300 2.22 2.25 2.18 0 0 0
30/12/2008
2.22
 7,300 2.14 2.22 2.19 0 0 0
29/12/2008
2.14
 7,800 2.16 2.20 2.14 0 0 0
26/12/2008
2.16
 9,100 2.20 2.22 2.15 400 0 0
25/12/2008
2.20
 7,900 2.25 2.25 2.19 0 0 0
24/12/2008
2.25
 4,300 2.23 2.25 2.19 0 0 0
23/12/2008
2.23
 24,500 2.32 2.32 2.19 0 0 0
22/12/2008
2.32
 20,100 2.33 2.45 2.28 0 0 0
19/12/2008
2.33
 25,800 2.28 2.33 2.27 0 0 0
18/12/2008
2.28
 6,300 2.28 2.29 2.20 0 0 0
17/12/2008
2.28
 28,300 2.19 2.28 2.15 0 0 0
16/12/2008
2.19
 21,100 2.35 2.35 2.19 0 0 0
15/12/2008
2.35
 49,000 2.20 2.35 2.28 0 0 0
12/12/2008
2.20
 29,300 2.11 2.20 2.12 0 0 0
11/12/2008
2.11
 19,000 1.98 2.12 1.98 0 0 0
10/12/2008
1.98
 25,300 2.15 2.15 1.98 0 0 0
09/12/2008
2.15
 31,000 2.11 2.18 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |