CTCP Công nghiệp Thương mại Sông Đà (stp)

8.40
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
(2025-12-29) 		0.30 3.70% 17,900 0 0
8.10
8.80
8.40
2 tháng
(2025-11-28) 		0.20 2.44% 37,300 -5,600 -0.0
7.90
8.80
8.40
3 tháng
(2025-10-29) 		0.20 2.44% 57,000 -10,000 -0.1
7.90
8.80
8.40
6 tháng
(2025-07-31) 		-0.20 -2.33% 89,000 -11,700 -0.1
7.80
9.10
8.40
12 tháng
(2025-02-03) 		-0.16 -1.82% 555,210 -18,864 -0.2
7.80
10
8.40
24 tháng
(2024-02-07) 		1.29 18.10% 1,084,966 -4,571 -0.0
7.03
10.30
8.40
36 tháng
(2023-02-13) 		2.98 54.96% 1,992,993 -140,435 -0.9
4.76
10.30
8.40
60 tháng
(2021-02-22) 		3.43 68.91% 5,373,230 -6,578 0.0
4.29
10.30
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2007
3.93
 3,300 3.97 3.97 3.93 0 0 0
28/03/2007
3.97
 5,500 3.80 3.97 3.45 0 0 0
27/03/2007
3.80
 4,800 4.19 4.19 3.80 0 0 0
26/03/2007
4.19
 2,300 4.52 4.52 4.19 0 0 0
23/03/2007
4.52
 4,000 4.57 4.74 4.43 0 0 0
22/03/2007
4.57
 9,500 4.99 4.99 4.52 0 0 0
21/03/2007
4.99
 7,400 5.03 5.03 4.80 0 0 0
20/03/2007
5.03
 15,500 5.02 5.45 4.99 0 0 0
19/03/2007
5.02
 20,400 5.17 5.17 5.02 0 0 0
16/03/2007
5.17
 21,600 4.72 5.17 4.25 0 0 0
15/03/2007
4.72
 3,300 5.23 5.23 4.72 0 0 0
14/03/2007
5.23
 5,300 5.35 5.35 5.23 0 0 0
13/03/2007
5.35
 15,400 5.94 6.53 5.35 0 0 0
12/03/2007
5.94
 28,700 5.40 5.94 5.94 0 0 0
09/03/2007
5.40
 9,800 4.91 5.40 5.40 0 0 0
08/03/2007
4.91
 2,700 4.47 4.91 4.91 0 0 0
07/03/2007
4.47
 8,400 4.06 4.47 4.47 0 0 0
06/03/2007
4.06
 20,800 3.74 4.06 3.88 0 0 0
05/03/2007
3.74
 30,000 3.65 4.01 3.55 0 0 0
02/03/2007
3.65
 28,000 3.52 4.10 3.55 0 0 0
01/03/2007
3.52
 40,900 3.52 3.87 3.52 0 0 0
28/02/2007
3.52
 22,600 3.20 3.52 3.51 0 0 0
27/02/2007
3.20
 19,900 3.11 3.20 3.20 0 0 0
26/02/2007
3.11
 36,300 2.73 3.11 2.75 0 0 0
15/02/2007
2.73
 13,800 2.95 2.95 2.73 0 0 0
14/02/2007
2.95
 6,800 3.06 3.08 2.95 0 0 0
13/02/2007
3.06
 7,900 3.28 3.28 3.06 0 0 0
12/02/2007
3.28
 15,800 3.09 3.39 3.23 0 0 0
09/02/2007
3.09
 25,900 2.82 3.09 3.00 0 0 0
08/02/2007
2.82
 14,500 2.68 2.82 2.72 0 0 0
07/02/2007
2.68
 49,800 2.49 2.68 2.46 0 0 0
06/02/2007
2.49
 14,900 2.49 2.58 2.49 0 0 0
05/02/2007
2.49
 5,400 2.48 2.75 2.48 0 0 0
02/02/2007
2.48
 9,600 2.40 2.63 2.35 0 0 0
01/02/2007
2.40
 14,600 2.35 2.65 2.31 0 0 0
31/01/2007
2.35
 4,600 2.34 2.45 2.35 0 0 0
30/01/2007
2.34
 8,300 2.31 2.45 2.34 0 0 0
29/01/2007
2.31
 6,400 2.35 2.35 2.31 0 0 0
26/01/2007
2.35
 5,700 2.27 2.35 2.26 0 0 0
25/01/2007: Cổ tức tiền mặt tỉ lệ: 16%
Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
25/01/2007
2.27
 4,600 2.14 2.28 2.08 0 0 0
24/01/2007
2.14
 5,300 2.18 2.18 2.14 0 0 0
23/01/2007
2.18
 3,500 2.16 2.19 2.17 0 0 0
22/01/2007
2.16
 10,200 2.15 2.22 2.16 0 0 0
19/01/2007
2.15
 19,800 2.11 2.19 2.15 0 0 0
18/01/2007
2.11
 3,000 2.08 2.22 2.08 0 0 0
17/01/2007
2.08
 13,500 2.08 2.09 2.04 0 0 0
16/01/2007
2.08
 8,000 2.08 2.14 2.00 0 0 0
15/01/2007
2.08
 13,700 1.93 2.08 1.96 0 0 0
12/01/2007
1.93
 19,500 1.93 2.00 1.93 0 0 0
11/01/2007
1.93
 2,200 1.89 1.93 1.93 0 0 0
10/01/2007
1.89
 7,900 1.89 2.03 1.89 0 0 0
09/01/2007
1.89
 2,400 1.99 1.99 1.85 0 0 0
08/01/2007
1.99
 3,600 1.99 1.99 1.99 0 0 0
05/01/2007
1.99
 13,600 1.99 2.01 1.93 0 0 0
04/01/2007
1.99
 2,000 1.98 1.99 1.99 0 0 0
03/01/2007
1.98
 2,200 1.89 2.00 1.87 0 0 0
02/01/2007
1.89
 1,000 1.89 1.89 1.89 0 0 0
29/12/2006
1.89
 1,400 2.02 2.02 1.89 0 0 0
28/12/2006
2.02
 5,100 1.89 2.02 1.85 0 0 0
27/12/2006
1.89
 7,500 1.85 1.89 1.77 0 0 0
26/12/2006
1.85
 2,000 1.87 1.87 1.85 0 0 0
25/12/2006
1.87
 0 1.87 1.87 1.87 0 0 0
22/12/2006
1.87
 1,000 1.83 1.87 1.87 0 0 0
21/12/2006
1.83
 3,000 1.85 1.93 1.83 0 0 0
20/12/2006
1.85
 0 1.84 1.85 1.85 0 0 0
19/12/2006
1.84
 4,300 1.85 1.85 1.84 0 0 0
18/12/2006
1.85
 2,800 1.85 1.85 1.78 0 0 0
15/12/2006
1.85
 5,500 1.93 1.93 1.85 0 0 0
14/12/2006
1.93
 9,800 1.88 1.94 1.88 0 0 0
13/12/2006
1.88
 1,700 1.90 1.90 1.88 0 0 0
12/12/2006
1.90
 1,500 1.91 1.91 1.89 0 0 0
11/12/2006
1.91
 10,500 1.89 1.93 1.85 0 0 0
08/12/2006
1.89
 18,500 1.91 1.94 1.89 0 0 0
07/12/2006
1.91
 6,000 1.99 1.99 1.88 0 0 0
06/12/2006
1.99
 4,800 2.04 2.04 1.99 0 0 0
05/12/2006
2.04
 10,200 2.03 2.08 2.00 0 0 0
04/12/2006
2.03
 2,000 1.91 2.03 2.03 0 0 0
01/12/2006
1.91
 9,000 1.85 1.91 1.89 0 0 0
30/11/2006
1.85
 17,000 1.82 1.87 1.83 0 0 0
29/11/2006
1.82
 14,400 1.82 1.82 1.78 0 0 0
28/11/2006
1.82
 4,000 1.80 1.82 1.82 0 0 0
27/11/2006
1.80
 0 1.80 1.80 1.80 0 0 0
24/11/2006
1.80
 10,000 1.79 1.82 1.79 0 0 0
23/11/2006
1.79
 4,700 1.78 1.79 1.78 0 0 0
22/11/2006
1.78
 6,400 1.79 1.79 1.78 0 0 0
21/11/2006
1.79
 6,700 1.76 1.79 1.78 0 0 0
20/11/2006
1.76
 7,700 1.74 1.78 1.74 0 0 0
17/11/2006
1.74
 2,400 1.74 1.74 1.73 0 0 0
16/11/2006
1.74
 2,000 1.71 1.74 1.74 0 0 0
15/11/2006
1.71
 3,100 1.71 1.71 1.71 0 0 0
14/11/2006
1.71
 7,000 1.79 1.79 1.71 0 0 0
13/11/2006
1.79
 6,200 1.79 1.82 1.78 0 0 0
10/11/2006
1.79
 3,400 1.76 1.85 1.78 0 0 0
09/11/2006
1.76
 10,800 1.74 1.78 1.74 0 0 0
08/11/2006
1.74
 6,600 1.70 1.75 1.71 0 0 0
07/11/2006
1.70
 4,600 1.66 1.71 1.67 0 0 0
06/11/2006
1.66
 13,300 1.65 1.67 1.65 0 0 0
03/11/2006
1.65
 8,000 1.64 1.67 1.65 0 0 0
02/11/2006
1.64
 2,300 1.67 1.67 1.63 0 0 0
01/11/2006
1.67
 2,200 1.68 1.68 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |