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)
12/07/2023
6.12
 1,900 6.37 6.37 6.04 0 0 0
11/07/2023
6.37
 100 6.12 6.37 6.37 0 0 0
10/07/2023
6.12
 10,500 6.29 6.29 6.12 0 0 0
07/07/2023
6.29
 3,000 6.04 6.29 6.29 0 0 0
06/07/2023
6.04
 12,900 6.04 6.12 6.04 100 0 0.0
05/07/2023
6.04
 5,800 5.87 6.45 6.04 0 0 0
04/07/2023
5.87
 47 5.87 5.87 5.87 0 0 0
03/07/2023
5.87
 26 6.04 6.04 5.87 0 0 0
30/06/2023
6.04
 500 6.04 6.37 6.04 0 0 0
29/06/2023
6.04
 16 6.04 6.04 6.04 0 0 0
28/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
27/06/2023
6.04
 0 6.29 6.04 6.04 0 0 0
26/06/2023
6.29
 100 5.95 6.29 6.29 0 0 0
23/06/2023
5.95
 100 6.04 6.04 5.95 0 0 0
22/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
21/06/2023
6.04
 427 6.04 6.12 6.04 0 0 0
20/06/2023
6.04
 105 6.04 6.04 6.04 0 0 0
19/06/2023
6.04
 1,200 6.04 6.04 6.04 0 0 0
16/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
15/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
14/06/2023
6.04
 27 6.04 6.04 6.04 0 0 0
13/06/2023
6.04
 1,450 5.87 6.45 5.87 0 0 0
12/06/2023
5.87
 1,000 5.95 5.95 5.79 0 0 0
09/06/2023
5.95
 0 5.95 5.95 5.95 0 0 0
08/06/2023
5.95
 261 5.95 5.95 5.95 0 0 0
07/06/2023
5.95
 3,011 5.95 5.95 5.95 0 0 0
06/06/2023
5.95
 2,392 5.87 5.95 5.79 0 0 0
05/06/2023
5.87
 0 5.87 5.87 5.87 0 0 0
02/06/2023
5.87
 1,100 5.79 5.87 5.79 0 0 0
01/06/2023
5.79
 6,432 5.79 6.20 5.79 0 0 0
31/05/2023
5.79
 5,310 5.71 6.04 5.79 0 0 0
30/05/2023
5.71
 5,100 5.71 5.71 5.71 0 0 0
29/05/2023
5.71
 3,690 5.71 5.87 5.71 0 0 0
26/05/2023
5.71
 6,000 5.71 5.71 5.71 0 4,000 -0.0
25/05/2023
5.71
 17,000 5.79 5.79 5.71 0 11,000 -0.1
24/05/2023
5.79
 0 5.79 5.79 5.79 0 0 0
23/05/2023
5.79
 3,101 5.79 5.79 5.71 0 1,000 -0.0
22/05/2023
5.79
 709 5.95 5.95 5.79 0 500 -0.0
19/05/2023
5.95
 500 5.95 5.95 5.54 0 200 -0.0
18/05/2023
5.95
 100 5.95 5.95 5.95 0 0 0
17/05/2023
5.95
 22 5.95 5.95 5.95 0 0 0
16/05/2023
5.95
 110 5.54 5.95 5.95 100 0 0.0
15/05/2023
5.54
 4,000 5.62 5.87 5.38 0 2,000 -0.0
12/05/2023
5.62
 3,600 5.62 5.62 5.62 0 2,000 -0.0
11/05/2023
5.62
 9,000 5.54 5.62 5.54 0 6,600 -0.0
10/05/2023
5.54
 1,300 5.54 5.54 5.54 0 3,000 -0.0
09/05/2023
5.54
 7,700 5.46 5.54 5.46 0 5,000 -0.0
08/05/2023
5.46
 5,000 5.29 5.46 5.38 0 5,000 -0.0
05/05/2023
5.29
 4,001 5.29 5.29 5.29 0 2,000 -0.0
04/05/2023
5.29
 4,700 5.21 5.46 5.21 0 2,000 -0.0
28/04/2023
5.21
 4,500 5.21 5.21 5.21 0 2,700 -0.0
27/04/2023
5.21
 300 5.38 5.38 5.05 0 200 -0.0
26/04/2023
5.38
 100 5.38 5.38 5.38 0 0 0
25/04/2023
5.38
 13,340 5.21 5.38 5.38 100 10,000 -0.1
24/04/2023
5.21
 1,617 4.96 5.38 5.21 100 0 0.0
21/04/2023
4.96
 800 5.21 5.21 4.96 0 500 -0.0
20/04/2023
5.21
 4,600 5.21 5.38 4.71 100 2,000 -0.0
19/04/2023
5.21
 10,200 5.21 5.38 5.21 0 3,900 -0.0
18/04/2023
5.21
 0 5.21 5.21 5.21 0 0 0
17/04/2023
5.21
 0 5.21 5.21 5.21 0 0 0
14/04/2023
5.21
 236 5.21 5.21 5.21 0 0 0
13/04/2023
5.21
 13,308 5.13 5.21 5.21 0 0 0
12/04/2023
5.13
 11,021 5.21 5.21 4.96 0 0 0
11/04/2023
5.21
 10,000 5.05 5.21 5.21 0 0 0
10/04/2023
5.05
 339 5.05 5.05 4.71 0 0 0
07/04/2023
5.05
 696 5.05 5.05 4.71 0 0 0
06/04/2023
5.05
 14,025 5.05 5.13 5.05 0 0 0
05/04/2023
5.05
 5,700 5.05 5.46 5.05 0 0 0
04/04/2023
5.05
 1,500 4.96 5.05 4.96 0 0 0
03/04/2023
4.96
 600 5.05 5.05 4.96 0 0 0
31/03/2023
5.05
 578 5.05 5.05 5.05 0 0 0
30/03/2023
5.05
 300 5.05 5.05 5.05 0 0 0
29/03/2023
5.05
 4,500 4.96 5.21 4.96 0 0 0
28/03/2023
4.96
 100 5.13 5.13 4.96 0 0 0
27/03/2023
5.13
 0 5.13 5.13 5.13 0 0 0
24/03/2023
5.13
 0 5.13 5.13 5.13 0 0 0
23/03/2023
5.13
 1,937 5.13 5.13 5.13 0 0 0
22/03/2023
5.13
 4,616 4.96 5.13 5.13 0 0 0
21/03/2023
4.96
 5,000 5.29 5.29 4.96 0 0 0
20/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
20/03/2023
5.29
 9,000 5.13 5.62 5.29 0 0 0
17/03/2023
5.13
 1,901 5.13 5.13 5.13 0 300 -0.0
16/03/2023
5.13
 2,800 5.13 5.13 5.13 0 1,000 -0.0
15/03/2023
5.13
 6,000 5.13 5.13 4.98 0 3,600 -0.0
14/03/2023
5.13
 4,900 5.13 5.13 5.13 0 2,400 -0.0
13/03/2023
5.13
 4,735 5.27 5.27 5.13 0 800 -0.0
10/03/2023
5.27
 650 5.27 5.27 5.27 0 100 -0.0
09/03/2023
5.27
 14,902 5.13 5.42 5.27 0 9,600 -0.1
08/03/2023
5.13
 0 5.13 5.13 5.13 0 0 0
07/03/2023
5.13
 5,500 5.13 5.13 4.69 0 5,000 -0.0
06/03/2023
5.13
 11,200 5.13 5.20 5.13 0 8,700 -0.1
03/03/2023
5.13
 8,000 5.27 5.27 4.91 0 7,500 -0.1
02/03/2023
5.27
 10,306 4.91 5.27 5.27 100 7,000 -0.0
01/03/2023
4.91
 900 4.98 4.98 4.83 0 500 -0.0
28/02/2023
4.98
 12,800 4.76 5.05 4.91 0 2,000 -0.0
27/02/2023
4.76
 1,000 4.98 4.98 4.76 0 400 -0.0
24/02/2023
4.98
 800 5.13 5.13 4.98 0 700 -0.0
23/02/2023
5.13
 200 5.13 5.13 5.13 0 0 0
22/02/2023
5.13
 300 5.05 5.49 4.98 100 0 0.0
21/02/2023
5.05
 1,900 5.13 5.13 4.98 0 1,400 -0.0
20/02/2023
5.13
 11,700 5.35 5.35 5.13 0 8,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |