CTCP Công nghiệp Thương mại Sông Đà (stp)

7.80
0.50
(6.85%)
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
(2026-04-06) 		-0.30 -3.95% 5,700 0 0
7.20
7.80
7.80
2 tháng
(2026-03-05) 		-0.44 -5.64% 44,800 300 0.0
7.20
8.28
7.80
3 tháng
(2026-02-03) 		-0.44 -5.64% 53,400 300 0.0
7.20
8.28
7.80
6 tháng
(2025-11-05) 		-0.16 -2.18% 111,900 -9,700 -0.1
7.19
8.28
7.80
12 tháng
(2025-05-09) 		-1.07 -12.81% 184,800 -19,000 -0.2
7.10
9.01
7.80
24 tháng
(2024-05-14) 		-0.32 -4.19% 940,556 -12,871 -0.1
7.10
9.38
7.80
36 tháng
(2023-05-22) 		2.03 38.54% 1,772,053 -28,435 -0.2
5.19
9.38
7.80
60 tháng
(2021-05-31) 		2.72 59.30% 5,137,602 -8,278 0.0
3.90
9.38
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
7.79
 500 7.79 7.79 7.79 0 0 0
24/04/2024
7.79
 1,301 7.79 7.95 7.79 0 0 0
23/04/2024
7.28
 0 7.28 7.28 7.28 0 0 0
22/04/2024
7.28
 5,600 7.70 7.70 7.28 0 0 0
19/04/2024
7.54
 200 7.20 7.54 7.20 0 0 0
17/04/2024
7.37
 7 7.37 7.37 7.37 0 0 0
16/04/2024
7.37
 1 7.37 7.37 7.37 0 0 0
15/04/2024
7.37
 0 7.37 7.37 7.37 0 0 0
12/04/2024
7.37
 0 7.37 7.37 7.37 0 0 0
11/04/2024
7.37
 200 7.37 7.37 7.37 0 0 0
10/04/2024
7.45
 1,500 7.45 7.45 7.45 0 0 0
09/04/2024
7.45
 5,002 7.45 7.45 7.45 0 0 0
08/04/2024
7.70
 0 7.70 7.70 7.70 0 0 0
05/04/2024
7.70
 1,600 7.70 7.70 7.62 0 0 0
04/04/2024
7.79
 948 7.45 7.79 7.45 0 0 0
03/04/2024
7.12
 6,084 7.12 7.12 7.12 0 0 0
02/04/2024
6.87
 6,031 7.37 7.37 6.87 0 0 0
01/04/2024
7.54
 1 7.54 7.54 7.54 0 0 0
29/03/2024
7.54
 0 7.54 7.54 7.54 0 0 0
28/03/2024
7.54
 0 7.54 7.54 7.54 0 0 0
27/03/2024
7.54
 0 7.54 7.54 7.54 0 0 0
26/03/2024
7.54
 300 7.54 7.54 7.54 0 0 0
25/03/2024
7.54
 0 7.54 7.54 7.54 0 0 0
22/03/2024
7.54
 4,200 7.54 7.62 7.54 0 0 0
21/03/2024
7.62
 14 7.62 7.62 7.62 0 0 0
20/03/2024
7.62
 7,038 7.87 7.87 7.37 0 0 0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2024
7.20
 3,576 7.45 7.45 7.20 0 0 0
18/03/2024
7.45
 10,617 7.90 7.90 7.45 800 0 0.0
15/03/2024
7.90
 0 7.90 7.90 7.90 0 0 0
14/03/2024
7.90
 2,484 7.90 7.90 7.60 0 0 0
13/03/2024
7.90
 0 7.90 7.90 7.90 0 0 0
12/03/2024
7.90
 2,100 7.68 7.90 7.68 0 0 0
11/03/2024
8.05
 14,100 7.98 8.05 7.98 700 0 0.0
08/03/2024
7.98
 1,400 7.98 7.98 7.98 0 0 0
07/03/2024
7.98
 1,700 7.90 8.13 7.68 0 0 0
06/03/2024
7.90
 10,102 7.98 7.98 7.90 4,000 0 0.0
05/03/2024
7.90
 4,300 8.28 8.28 7.90 0 0 0
04/03/2024
8.13
 28,482 7.45 8.13 7.45 800 0 0.0
01/03/2024
7.45
 8,500 7.38 7.45 7.38 0 0 0
29/02/2024
7.90
 5,054 6.93 7.90 6.93 0 0 0
28/02/2024
7.23
 22,200 6.62 7.23 6.62 500 0 0.0
27/02/2024
6.77
 12,700 6.62 6.77 6.62 0 0 0
26/02/2024
6.55
 5,725 6.55 6.55 6.55 0 0 0
23/02/2024
6.47
 402 6.47 6.47 6.47 0 0 0
22/02/2024
6.40
 5,003 6.40 6.40 6.40 0 0 0
21/02/2024
6.62
 1,422 6.62 6.62 6.62 0 0 0
20/02/2024
6.62
 0 6.62 6.62 6.62 0 0 0
19/02/2024
6.62
 2,400 6.55 6.62 6.55 1,000 0 0.0
16/02/2024
6.55
 1,104 6.47 6.55 6.47 0 0 0
15/02/2024
6.47
 1,300 6.47 6.47 6.47 1,000 0 0.0
07/02/2024
6.47
 469 6.47 6.47 6.47 0 0 0
06/02/2024
6.47
 900 6.32 6.47 6.32 500 0 0.0
05/02/2024
6.25
 1,108 6.25 6.25 6.25 1,000 100 0.0
02/02/2024
6.25
 100 6.25 6.25 6.25 0 0 0
01/02/2024
6.25
 400 6.17 6.25 6.17 0 0 0
31/01/2024
6.02
 1 6.02 6.02 6.02 0 0 0
30/01/2024
6.02
 6 6.02 6.02 6.02 0 0 0
29/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
26/01/2024
6.02
 100 6.02 6.02 6.02 0 0 0
25/01/2024
5.95
 3,000 5.95 5.95 5.95 0 0 0
24/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
23/01/2024
6.02
 5,900 5.95 6.10 5.95 0 0 0
22/01/2024
6.02
 1,732 6.02 6.02 6.02 0 1,100 -0.0
19/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
18/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
17/01/2024
6.02
 200 6.02 6.02 6.02 0 0 0
16/01/2024
5.95
 0 5.95 5.95 5.95 0 0 0
15/01/2024
5.95
 0 5.95 5.95 5.95 0 0 0
12/01/2024
5.95
 29,042 6.02 6.02 5.95 0 0 0
11/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
10/01/2024
6.02
 500 6.02 6.02 6.02 0 0 0
09/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
08/01/2024
6.02
 700 5.80 6.02 5.80 0 0 0
05/01/2024
5.80
 100 5.80 5.80 5.80 0 0 0
04/01/2024
6.02
 200 6.02 6.02 6.02 0 0 0
03/01/2024
6.02
 400 5.65 6.02 5.65 0 0 0
02/01/2024
5.65
 794 5.65 5.65 5.65 0 0 0
29/12/2023
5.65
 500 5.87 5.87 5.65 0 0 0
28/12/2023
5.87
 0 5.87 5.87 5.87 0 0 0
27/12/2023
5.87
 0 5.87 5.87 5.87 0 0 0
26/12/2023
5.87
 0 5.87 5.87 5.87 0 0 0
25/12/2023
5.87
 2,600 5.80 5.87 5.87 0 0 0
22/12/2023
5.80
 0 5.80 5.80 5.80 0 0 0
21/12/2023
5.80
 0 5.80 5.80 5.80 0 0 0
20/12/2023
5.80
 0 5.80 5.80 5.80 0 0 0
19/12/2023
5.80
 0 5.80 5.80 5.80 0 0 0
18/12/2023
5.80
 0 5.80 5.80 5.80 0 0 0
15/12/2023
5.80
 200 6.02 6.02 5.80 0 0 0
14/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
13/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
12/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
11/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
08/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
07/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
06/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
05/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
04/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
01/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
30/11/2023
6.02
 0 6.02 6.02 6.02 0 0 0
29/11/2023
6.02
 23,000 5.80 6.02 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |