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)
04/05/2007
3.27
 1,200 3.30 3.30 3.26 0 0 0
03/05/2007
3.30
 0 3.28 3.30 3.30 0 0 0
02/05/2007
3.28
 600 3.28 3.32 3.28 0 0 0
25/04/2007
3.28
 2,200 3.02 3.28 3.26 0 0 0
24/04/2007
3.02
 1,000 2.98 3.02 3.02 0 0 0
23/04/2007
2.98
 5,000 3.12 3.12 2.90 0 0 0
20/04/2007
3.12
 3,000 3.19 3.40 3.11 0 0 0
19/04/2007
3.19
 3,300 3.23 3.51 3.19 0 0 0
18/04/2007
3.23
 700 2.95 3.23 2.96 0 0 0
17/04/2007
2.95
 7,800 3.15 3.15 2.95 0 0 0
16/04/2007
3.15
 3,200 3.53 3.53 3.15 0 0 0
13/04/2007
3.53
 1,700 3.57 3.57 3.44 0 0 0
12/04/2007
3.57
 8,300 3.44 3.70 3.36 0 0 0
11/04/2007
3.44
 7,200 3.36 3.53 3.38 0 0 0
10/04/2007
3.36
 1,300 3.36 3.36 3.34 0 0 0
09/04/2007
3.36
 4,600 3.55 3.55 3.28 0 0 0
06/04/2007
3.55
 1,300 3.54 3.61 3.36 0 0 0
05/04/2007
3.54
 1,700 3.75 3.86 3.54 0 0 0
04/04/2007
3.75
 4,600 3.75 3.75 3.38 0 0 0
03/04/2007
3.75
 300 3.91 3.91 3.75 0 0 0
02/04/2007
3.91
 2,900 3.86 4.03 3.54 0 0 0
30/03/2007
3.86
 14,200 3.58 3.93 3.86 0 0 0
29/03/2007
3.58
 3,300 3.61 3.61 3.58 0 0 0
28/03/2007
3.61
 5,500 3.46 3.61 3.14 0 0 0
27/03/2007
3.46
 4,800 3.81 3.81 3.46 0 0 0
26/03/2007
3.81
 2,300 4.12 4.12 3.81 0 0 0
23/03/2007
4.12
 4,000 4.16 4.31 4.03 0 0 0
22/03/2007
4.16
 9,500 4.54 4.54 4.12 0 0 0
21/03/2007
4.54
 7,400 4.58 4.58 4.37 0 0 0
20/03/2007
4.58
 15,500 4.57 4.96 4.54 0 0 0
19/03/2007
4.57
 20,400 4.71 4.71 4.57 0 0 0
16/03/2007
4.71
 21,600 4.29 4.71 3.86 0 0 0
15/03/2007
4.29
 3,300 4.76 4.76 4.29 0 0 0
14/03/2007
4.76
 5,300 4.87 4.87 4.76 0 0 0
13/03/2007
4.87
 15,400 5.40 5.94 4.86 0 0 0
12/03/2007
5.40
 28,700 4.92 5.40 5.40 0 0 0
09/03/2007
4.92
 9,800 4.47 4.92 4.92 0 0 0
08/03/2007
4.47
 2,700 4.07 4.47 4.47 0 0 0
07/03/2007
4.07
 8,400 3.70 4.07 4.07 0 0 0
06/03/2007
3.70
 20,800 3.40 3.70 3.53 0 0 0
05/03/2007
3.40
 30,000 3.32 3.65 3.23 0 0 0
02/03/2007
3.32
 28,000 3.20 3.73 3.23 0 0 0
01/03/2007
3.20
 40,900 3.20 3.52 3.20 0 0 0
28/02/2007
3.20
 22,600 2.92 3.20 3.19 0 0 0
27/02/2007
2.92
 19,900 2.83 2.92 2.92 0 0 0
26/02/2007
2.83
 36,300 2.49 2.83 2.50 0 0 0
15/02/2007
2.49
 13,800 2.69 2.69 2.49 0 0 0
14/02/2007
2.69
 6,800 2.79 2.81 2.69 0 0 0
13/02/2007
2.79
 7,900 2.98 2.98 2.79 0 0 0
12/02/2007
2.98
 15,800 2.81 3.08 2.94 0 0 0
09/02/2007
2.81
 25,900 2.57 2.81 2.73 0 0 0
08/02/2007
2.57
 14,500 2.44 2.57 2.48 0 0 0
07/02/2007
2.44
 49,800 2.27 2.44 2.24 0 0 0
06/02/2007
2.27
 14,900 2.27 2.35 2.27 0 0 0
05/02/2007
2.27
 5,400 2.26 2.50 2.26 0 0 0
02/02/2007
2.26
 9,600 2.18 2.39 2.14 0 0 0
01/02/2007
2.18
 14,600 2.14 2.41 2.10 0 0 0
31/01/2007
2.14
 4,600 2.13 2.23 2.14 0 0 0
30/01/2007
2.13
 8,300 2.10 2.23 2.13 0 0 0
29/01/2007
2.10
 6,400 2.14 2.14 2.10 0 0 0
26/01/2007
2.14
 5,700 2.07 2.14 2.06 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
2.07
 4,600 1.94 2.08 1.89 0 0 0
24/01/2007
1.94
 5,300 1.98 1.98 1.94 0 0 0
23/01/2007
1.98
 3,500 1.96 1.99 1.97 0 0 0
22/01/2007
1.96
 10,200 1.96 2.02 1.96 0 0 0
19/01/2007
1.96
 19,800 1.92 2.00 1.96 0 0 0
18/01/2007
1.92
 3,000 1.89 2.02 1.89 0 0 0
17/01/2007
1.89
 13,500 1.89 1.90 1.86 0 0 0
16/01/2007
1.89
 8,000 1.89 1.94 1.82 0 0 0
15/01/2007
1.89
 13,700 1.75 1.89 1.78 0 0 0
12/01/2007
1.75
 19,500 1.75 1.82 1.75 0 0 0
11/01/2007
1.75
 2,200 1.72 1.75 1.75 0 0 0
10/01/2007
1.72
 7,900 1.72 1.85 1.72 0 0 0
09/01/2007
1.72
 2,400 1.82 1.82 1.69 0 0 0
08/01/2007
1.82
 3,600 1.82 1.82 1.82 0 0 0
05/01/2007
1.82
 13,600 1.82 1.83 1.75 0 0 0
04/01/2007
1.82
 2,000 1.80 1.82 1.82 0 0 0
03/01/2007
1.80
 2,200 1.72 1.82 1.70 0 0 0
02/01/2007
1.72
 1,000 1.72 1.72 1.72 0 0 0
29/12/2006
1.72
 1,400 1.84 1.84 1.72 0 0 0
28/12/2006
1.84
 5,100 1.72 1.84 1.69 0 0 0
27/12/2006
1.72
 7,500 1.69 1.72 1.61 0 0 0
26/12/2006
1.69
 2,000 1.70 1.70 1.69 0 0 0
25/12/2006
1.70
 0 1.70 1.70 1.70 0 0 0
22/12/2006
1.70
 1,000 1.67 1.70 1.70 0 0 0
21/12/2006
1.67
 3,000 1.68 1.75 1.67 0 0 0
20/12/2006
1.68
 0 1.67 1.68 1.68 0 0 0
19/12/2006
1.67
 4,300 1.68 1.69 1.67 0 0 0
18/12/2006
1.68
 2,800 1.69 1.69 1.62 0 0 0
15/12/2006
1.69
 5,500 1.75 1.75 1.69 0 0 0
14/12/2006
1.75
 9,800 1.71 1.76 1.71 0 0 0
13/12/2006
1.71
 1,700 1.73 1.73 1.71 0 0 0
12/12/2006
1.73
 1,500 1.73 1.73 1.72 0 0 0
11/12/2006
1.73
 10,500 1.72 1.75 1.69 0 0 0
08/12/2006
1.72
 18,500 1.74 1.76 1.72 0 0 0
07/12/2006
1.74
 6,000 1.82 1.82 1.71 0 0 0
06/12/2006
1.82
 4,800 1.86 1.86 1.81 0 0 0
05/12/2006
1.86
 10,200 1.85 1.89 1.82 0 0 0
04/12/2006
1.85
 2,000 1.73 1.85 1.85 0 0 0
01/12/2006
1.73
 9,000 1.69 1.73 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |