CTCP Công nghiệp Thương mại Sông Đà (stp)

9.10
0.70
(8.33%)
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
(2026-02-11) 		-0.10 -1.18% 13,800 0 0
8.30
9.10
9.10
2 tháng
(2026-01-12) 		0.20 2.44% 28,500 0 0
8.20
9.10
9.10
3 tháng
(2025-12-15) 		0.50 6.33% 42,700 0 0
7.90
9.10
9.10
6 tháng
(2025-09-15) 		-0.40 -4.55% 86,900 -11,500 -0.1
7.80
9.10
9.10
12 tháng
(2025-03-18) 		-0.80 -8.70% 158,200 -19,200 -0.2
7.80
10
9.10
24 tháng
(2024-03-25) 		0.12 1.45% 946,474 -13,371 -0.1
7.54
10.30
9.10
36 tháng
(2023-03-29) 		3.35 66.50% 1,872,746 -75,435 -0.5
4.96
10.30
9.10
60 tháng
(2021-04-08) 		3.18 60.87% 5,212,699 -8,578 0.0
4.29
10.30
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2007
3.69
 5,000 3.51 3.69 3.64 0 0 0
11/05/2007
3.51
 1,400 3.60 3.69 3.51 0 0 0
10/05/2007
3.60
 1,000 3.60 3.60 3.60 0 0 0
09/05/2007
3.60
 4,800 3.67 4.06 3.60 0 0 0
08/05/2007
3.67
 3,900 3.60 3.69 3.67 0 0 0
07/05/2007
3.60
 600 3.59 3.60 3.51 0 0 0
04/05/2007
3.59
 1,200 3.63 3.63 3.58 0 0 0
03/05/2007
3.63
 0 3.60 3.63 3.63 0 0 0
02/05/2007
3.60
 600 3.60 3.65 3.60 0 0 0
25/04/2007
3.60
 2,200 3.32 3.60 3.58 0 0 0
24/04/2007
3.32
 1,000 3.28 3.32 3.32 0 0 0
23/04/2007
3.28
 5,000 3.42 3.42 3.18 0 0 0
20/04/2007
3.42
 3,000 3.51 3.74 3.42 0 0 0
19/04/2007
3.51
 3,300 3.55 3.86 3.51 0 0 0
18/04/2007
3.55
 700 3.24 3.55 3.25 0 0 0
17/04/2007
3.24
 7,800 3.46 3.46 3.24 0 0 0
16/04/2007
3.46
 3,200 3.88 3.88 3.46 0 0 0
13/04/2007
3.88
 1,700 3.92 3.92 3.79 0 0 0
12/04/2007
3.92
 8,300 3.79 4.06 3.69 0 0 0
11/04/2007
3.79
 7,200 3.69 3.88 3.71 0 0 0
10/04/2007
3.69
 1,300 3.69 3.69 3.67 0 0 0
09/04/2007
3.69
 4,600 3.90 3.90 3.60 0 0 0
06/04/2007
3.90
 1,300 3.89 3.97 3.69 0 0 0
05/04/2007
3.89
 1,700 4.12 4.25 3.89 0 0 0
04/04/2007
4.12
 4,600 4.12 4.12 3.71 0 0 0
03/04/2007
4.12
 300 4.29 4.29 4.12 0 0 0
02/04/2007
4.29
 2,900 4.25 4.43 3.89 0 0 0
30/03/2007
4.25
 14,200 3.93 4.32 4.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |