CTCP Công nghiệp Thương mại Sông Đà (stp)

8.10
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
(2025-11-04) 		-0.10 -1.22% 21,000 -4,400 -0.0
8
8.70
8.10
2 tháng
(2025-10-06) 		-0.60 -6.90% 31,000 -5,900 -0.0
7.80
8.70
8.10
3 tháng
(2025-09-05) 		-0.50 -5.81% 35,700 -6,100 -0.1
7.80
9.10
8.10
6 tháng
(2025-06-09) 		-0.50 -5.81% 78,900 -5,800 -0.0
7.80
9.20
8.10
12 tháng
(2024-12-09) 		-1.01 -11.07% 529,571 -13,164 -0.1
7.80
10
8.10
24 tháng
(2023-12-15) 		1.73 27.19% 1,098,049 1,329 0.0
6.20
10.30
8.10
36 tháng
(2022-12-20) 		3.27 67.54% 1,963,950 -135,235 -0.9
4.76
10.30
8.10
60 tháng
(2020-12-30) 		3.31 69.23% 5,503,679 -2,778 0.1
4.29
10.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
9.29
 0 9.29 9.29 9.29 0 0 0
02/05/2024
9.29
 301 9.29 9.29 9.29 0 0 0
26/04/2024
8.46
 500 8.56 8.56 8.46 0 0 0
25/04/2024
8.56
 500 8.56 8.56 8.56 0 0 0
24/04/2024
8.56
 1,301 8.56 8.74 8.56 0 0 0
23/04/2024
8.00
 0 8.00 8.00 8.00 0 0 0
22/04/2024
8.00
 5,600 8.46 8.46 8.00 0 0 0
19/04/2024
8.28
 200 7.91 8.28 7.91 0 0 0
17/04/2024
8.10
 7 8.10 8.10 8.10 0 0 0
16/04/2024
8.10
 1 8.10 8.10 8.10 0 0 0
15/04/2024
8.10
 0 8.10 8.10 8.10 0 0 0
12/04/2024
8.10
 0 8.10 8.10 8.10 0 0 0
11/04/2024
8.10
 200 8.10 8.10 8.10 0 0 0
10/04/2024
8.19
 1,500 8.19 8.19 8.19 0 0 0
09/04/2024
8.19
 5,002 8.19 8.19 8.19 0 0 0
08/04/2024
8.46
 0 8.46 8.46 8.46 0 0 0
05/04/2024
8.46
 1,600 8.46 8.46 8.37 0 0 0
04/04/2024
8.56
 948 8.19 8.56 8.19 0 0 0
03/04/2024
7.82
 6,084 7.82 7.82 7.82 0 0 0
02/04/2024
7.54
 6,031 8.10 8.10 7.54 0 0 0
01/04/2024
8.28
 1 8.28 8.28 8.28 0 0 0
29/03/2024
8.28
 0 8.28 8.28 8.28 0 0 0
28/03/2024
8.28
 0 8.28 8.28 8.28 0 0 0
27/03/2024
8.28
 0 8.28 8.28 8.28 0 0 0
26/03/2024
8.28
 300 8.28 8.28 8.28 0 0 0
25/03/2024
8.28
 0 8.28 8.28 8.28 0 0 0
22/03/2024
8.28
 4,200 8.28 8.37 8.28 0 0 0
21/03/2024
8.37
 14 8.37 8.37 8.37 0 0 0
20/03/2024
8.37
 7,038 8.65 8.65 8.10 0 0 0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2024
7.91
 3,576 8.19 8.19 7.91 0 0 0
18/03/2024
8.19
 10,617 8.68 8.68 8.19 800 0 0.0
15/03/2024
8.68
 0 8.68 8.68 8.68 0 0 0
14/03/2024
8.68
 2,484 8.68 8.68 8.35 0 0 0
13/03/2024
8.68
 0 8.68 8.68 8.68 0 0 0
12/03/2024
8.68
 2,100 8.44 8.68 8.44 0 0 0
11/03/2024
8.85
 14,100 8.77 8.85 8.77 700 0 0.0
08/03/2024
8.77
 1,400 8.77 8.77 8.77 0 0 0
07/03/2024
8.77
 1,700 8.68 8.93 8.44 0 0 0
06/03/2024
8.68
 10,102 8.77 8.77 8.68 4,000 0 0.0
05/03/2024
8.68
 4,300 9.10 9.10 8.68 0 0 0
04/03/2024
8.93
 28,482 8.19 8.93 8.19 800 0 0.0
01/03/2024
8.19
 8,500 8.11 8.19 8.11 0 0 0
29/02/2024
8.68
 5,054 7.61 8.68 7.61 0 0 0
28/02/2024
7.94
 22,200 7.28 7.94 7.28 500 0 0.0
27/02/2024
7.44
 12,700 7.28 7.44 7.28 0 0 0
26/02/2024
7.20
 5,725 7.20 7.20 7.20 0 0 0
23/02/2024
7.11
 402 7.11 7.11 7.11 0 0 0
22/02/2024
7.03
 5,003 7.03 7.03 7.03 0 0 0
21/02/2024
7.28
 1,422 7.28 7.28 7.28 0 0 0
20/02/2024
7.28
 0 7.28 7.28 7.28 0 0 0
19/02/2024
7.28
 2,400 7.20 7.28 7.20 1,000 0 0.0
16/02/2024
7.20
 1,104 7.11 7.20 7.11 0 0 0
15/02/2024
7.11
 1,300 7.11 7.11 7.11 1,000 0 0.0
07/02/2024
7.11
 469 7.11 7.11 7.11 0 0 0
06/02/2024
7.11
 900 6.95 7.11 6.95 500 0 0.0
05/02/2024
6.86
 1,108 6.86 6.86 6.86 1,000 100 0.0
02/02/2024
6.86
 100 6.86 6.86 6.86 0 0 0
01/02/2024
6.86
 400 6.78 6.86 6.78 0 0 0
31/01/2024
6.62
 1 6.62 6.62 6.62 0 0 0
30/01/2024
6.62
 6 6.62 6.62 6.62 0 0 0
29/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
26/01/2024
6.62
 100 6.62 6.62 6.62 0 0 0
25/01/2024
6.53
 3,000 6.53 6.53 6.53 0 0 0
24/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
23/01/2024
6.62
 5,900 6.53 6.70 6.53 0 0 0
22/01/2024
6.62
 1,732 6.62 6.62 6.62 0 1,100 -0.0
19/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
18/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
17/01/2024
6.62
 200 6.62 6.62 6.62 0 0 0
16/01/2024
6.53
 0 6.53 6.53 6.53 0 0 0
15/01/2024
6.53
 0 6.53 6.53 6.53 0 0 0
12/01/2024
6.53
 29,042 6.62 6.62 6.53 0 0 0
11/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
10/01/2024
6.62
 500 6.62 6.62 6.62 0 0 0
09/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
08/01/2024
6.62
 700 6.37 6.62 6.37 0 0 0
05/01/2024
6.37
 100 6.37 6.37 6.37 0 0 0
04/01/2024
6.62
 200 6.62 6.62 6.62 0 0 0
03/01/2024
6.62
 400 6.20 6.62 6.20 0 0 0
02/01/2024
6.20
 794 6.20 6.20 6.20 0 0 0
29/12/2023
6.20
 500 6.45 6.45 6.20 0 0 0
28/12/2023
6.45
 0 6.45 6.45 6.45 0 0 0
27/12/2023
6.45
 0 6.45 6.45 6.45 0 0 0
26/12/2023
6.45
 0 6.45 6.45 6.45 0 0 0
25/12/2023
6.45
 2,600 6.37 6.45 6.45 0 0 0
22/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
21/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
20/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
19/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
18/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
15/12/2023
6.37
 200 6.62 6.62 6.37 0 0 0
14/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
13/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
12/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
11/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
08/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
07/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
06/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
05/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
04/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |