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)
07/07/2023
5.72
 3,000 5.49 5.72 5.72 0 0 0
06/07/2023
5.49
 12,900 5.49 5.57 5.49 100 0 0.0
05/07/2023
5.49
 5,800 5.34 5.87 5.49 0 0 0
04/07/2023
5.34
 47 5.34 5.34 5.34 0 0 0
03/07/2023
5.34
 26 5.49 5.49 5.34 0 0 0
30/06/2023
5.49
 500 5.49 5.80 5.49 0 0 0
29/06/2023
5.49
 16 5.49 5.49 5.49 0 0 0
28/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
27/06/2023
5.49
 0 5.72 5.49 5.49 0 0 0
26/06/2023
5.72
 100 5.42 5.72 5.72 0 0 0
23/06/2023
5.42
 100 5.49 5.49 5.42 0 0 0
22/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
21/06/2023
5.49
 427 5.49 5.57 5.49 0 0 0
20/06/2023
5.49
 105 5.49 5.49 5.49 0 0 0
19/06/2023
5.49
 1,200 5.49 5.49 5.49 0 0 0
16/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
15/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
14/06/2023
5.49
 27 5.49 5.49 5.49 0 0 0
13/06/2023
5.49
 1,450 5.34 5.87 5.34 0 0 0
12/06/2023
5.34
 1,000 5.42 5.42 5.27 0 0 0
09/06/2023
5.42
 0 5.42 5.42 5.42 0 0 0
08/06/2023
5.42
 261 5.42 5.42 5.42 0 0 0
07/06/2023
5.42
 3,011 5.42 5.42 5.42 0 0 0
06/06/2023
5.42
 2,392 5.34 5.42 5.27 0 0 0
05/06/2023
5.34
 0 5.34 5.34 5.34 0 0 0
02/06/2023
5.34
 1,100 5.27 5.34 5.27 0 0 0
01/06/2023
5.27
 6,432 5.27 5.65 5.27 0 0 0
31/05/2023
5.27
 5,310 5.19 5.49 5.27 0 0 0
30/05/2023
5.19
 5,100 5.19 5.19 5.19 0 0 0
29/05/2023
5.19
 3,690 5.19 5.34 5.19 0 0 0
26/05/2023
5.19
 6,000 5.19 5.19 5.19 0 4,000 -0.0
25/05/2023
5.19
 17,000 5.27 5.27 5.19 0 11,000 -0.1
24/05/2023
5.27
 0 5.27 5.27 5.27 0 0 0
23/05/2023
5.27
 3,101 5.27 5.27 5.19 0 1,000 -0.0
22/05/2023
5.27
 709 5.42 5.42 5.27 0 500 -0.0
19/05/2023
5.42
 500 5.42 5.42 5.04 0 200 -0.0
18/05/2023
5.42
 100 5.42 5.42 5.42 0 0 0
17/05/2023
5.42
 22 5.42 5.42 5.42 0 0 0
16/05/2023
5.42
 110 5.04 5.42 5.42 100 0 0.0
15/05/2023
5.04
 4,000 5.12 5.34 4.89 0 2,000 -0.0
12/05/2023
5.12
 3,600 5.12 5.12 5.12 0 2,000 -0.0
11/05/2023
5.12
 9,000 5.04 5.12 5.04 0 6,600 -0.0
10/05/2023
5.04
 1,300 5.04 5.04 5.04 0 3,000 -0.0
09/05/2023
5.04
 7,700 4.97 5.04 4.97 0 5,000 -0.0
08/05/2023
4.97
 5,000 4.82 4.97 4.89 0 5,000 -0.0
05/05/2023
4.82
 4,001 4.82 4.82 4.82 0 2,000 -0.0
04/05/2023
4.82
 4,700 4.74 4.97 4.74 0 2,000 -0.0
28/04/2023
4.74
 4,500 4.74 4.74 4.74 0 2,700 -0.0
27/04/2023
4.74
 300 4.89 4.89 4.59 0 200 -0.0
26/04/2023
4.89
 100 4.89 4.89 4.89 0 0 0
25/04/2023
4.89
 13,340 4.74 4.89 4.89 100 10,000 -0.1
24/04/2023
4.74
 1,617 4.52 4.89 4.74 100 0 0.0
21/04/2023
4.52
 800 4.74 4.74 4.52 0 500 -0.0
20/04/2023
4.74
 4,600 4.74 4.89 4.29 100 2,000 -0.0
19/04/2023
4.74
 10,200 4.74 4.89 4.74 0 3,900 -0.0
18/04/2023
4.74
 0 4.74 4.74 4.74 0 0 0
17/04/2023
4.74
 0 4.74 4.74 4.74 0 0 0
14/04/2023
4.74
 236 4.74 4.74 4.74 0 0 0
13/04/2023
4.74
 13,308 4.67 4.74 4.74 0 0 0
12/04/2023
4.67
 11,021 4.74 4.74 4.52 0 0 0
11/04/2023
4.74
 10,000 4.59 4.74 4.74 0 0 0
10/04/2023
4.59
 339 4.59 4.59 4.29 0 0 0
07/04/2023
4.59
 696 4.59 4.59 4.29 0 0 0
06/04/2023
4.59
 14,025 4.59 4.67 4.59 0 0 0
05/04/2023
4.59
 5,700 4.59 4.97 4.59 0 0 0
04/04/2023
4.59
 1,500 4.52 4.59 4.52 0 0 0
03/04/2023
4.52
 600 4.59 4.59 4.52 0 0 0
31/03/2023
4.59
 578 4.59 4.59 4.59 0 0 0
30/03/2023
4.59
 300 4.59 4.59 4.59 0 0 0
29/03/2023
4.59
 4,500 4.52 4.74 4.52 0 0 0
28/03/2023
4.52
 100 4.67 4.67 4.52 0 0 0
27/03/2023
4.67
 0 4.67 4.67 4.67 0 0 0
24/03/2023
4.67
 0 4.67 4.67 4.67 0 0 0
23/03/2023
4.67
 1,937 4.67 4.67 4.67 0 0 0
22/03/2023
4.67
 4,616 4.52 4.67 4.67 0 0 0
21/03/2023
4.52
 5,000 4.82 4.82 4.52 0 0 0
20/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
20/03/2023
4.82
 9,000 4.67 5.12 4.82 0 0 0
17/03/2023
4.67
 1,901 4.67 4.67 4.67 0 300 -0.0
16/03/2023
4.67
 2,800 4.67 4.67 4.67 0 1,000 -0.0
15/03/2023
4.67
 6,000 4.67 4.67 4.53 0 3,600 -0.0
14/03/2023
4.67
 4,900 4.67 4.67 4.67 0 2,400 -0.0
13/03/2023
4.67
 4,735 4.80 4.80 4.67 0 800 -0.0
10/03/2023
4.80
 650 4.80 4.80 4.80 0 100 -0.0
09/03/2023
4.80
 14,902 4.67 4.93 4.80 0 9,600 -0.1
08/03/2023
4.67
 0 4.67 4.67 4.67 0 0 0
07/03/2023
4.67
 5,500 4.67 4.67 4.27 0 5,000 -0.0
06/03/2023
4.67
 11,200 4.67 4.73 4.67 0 8,700 -0.1
03/03/2023
4.67
 8,000 4.80 4.80 4.47 0 7,500 -0.1
02/03/2023
4.80
 10,306 4.47 4.80 4.80 100 7,000 -0.0
01/03/2023
4.47
 900 4.53 4.53 4.40 0 500 -0.0
28/02/2023
4.53
 12,800 4.33 4.60 4.47 0 2,000 -0.0
27/02/2023
4.33
 1,000 4.53 4.53 4.33 0 400 -0.0
24/02/2023
4.53
 800 4.67 4.67 4.53 0 700 -0.0
23/02/2023
4.67
 200 4.67 4.67 4.67 0 0 0
22/02/2023
4.67
 300 4.60 5.00 4.53 100 0 0.0
21/02/2023
4.60
 1,900 4.67 4.67 4.53 0 1,400 -0.0
20/02/2023
4.67
 11,700 4.87 4.87 4.67 0 8,500 -0.1
17/02/2023
4.87
 0 4.87 4.87 4.87 0 0 0
16/02/2023
4.87
 10,000 4.87 4.87 4.87 0 5,000 -0.0
15/02/2023
4.87
 500 4.93 4.93 4.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |