CTCP Công nghiệp Thương mại Sông Đà (stp)

8.50
0.10
(1.19%)
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
(2025-12-29) 		0.30 3.70% 17,900 0 0
8.10
8.80
8.40
2 tháng
(2025-11-28) 		0.20 2.44% 37,300 -5,600 -0.0
7.90
8.80
8.40
3 tháng
(2025-10-29) 		0.20 2.44% 57,000 -10,000 -0.1
7.90
8.80
8.40
6 tháng
(2025-07-31) 		-0.20 -2.33% 89,000 -11,700 -0.1
7.80
9.10
8.40
12 tháng
(2025-02-03) 		-0.16 -1.82% 555,210 -18,864 -0.2
7.80
10
8.40
24 tháng
(2024-02-07) 		1.29 18.10% 1,084,966 -4,571 -0.0
7.03
10.30
8.40
36 tháng
(2023-02-13) 		2.98 54.96% 1,992,993 -140,435 -0.9
4.76
10.30
8.40
60 tháng
(2021-02-22) 		3.43 68.91% 5,373,230 -6,578 0.0
4.29
10.30
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
5.35
 0 5.35 5.35 5.35 0 0 0
16/02/2023
5.35
 10,000 5.35 5.35 5.35 0 5,000 -0.0
15/02/2023
5.35
 500 5.42 5.42 5.35 0 0 0
14/02/2023
5.42
 0 5.42 5.42 5.42 0 0 0
13/02/2023
5.42
 6,500 4.98 5.42 5.42 100 800 -0.0
10/02/2023
4.98
 300 5.05 5.05 4.91 0 200 -0.0
09/02/2023
5.05
 300 5.20 5.20 5.05 0 200 -0.0
08/02/2023
5.20
 200 5.13 5.20 5.20 100 0 0.0
07/02/2023
5.13
 93 5.13 5.13 5.13 0 0 0
06/02/2023
5.13
 900 5.20 5.20 4.76 0 0 0
03/02/2023
5.20
 400 5.27 5.27 5.13 0 0 0
02/02/2023
5.27
 0 5.27 5.27 5.27 0 0 0
01/02/2023
5.27
 0 5.27 5.27 5.27 0 0 0
31/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
30/01/2023
5.27
 400 5.27 5.27 5.27 0 0 0
27/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
19/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
18/01/2023
5.27
 200 5.27 5.27 5.20 0 0 0
17/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
16/01/2023
5.27
 1,000 5.27 5.35 5.27 200 500 -0.0
13/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
12/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
11/01/2023
5.27
 100 4.98 5.27 5.27 0 0 0
10/01/2023
4.98
 500 5.13 5.13 4.98 0 0 0
09/01/2023
5.13
 0 5.13 5.13 5.13 0 0 0
06/01/2023
5.13
 0 5.13 5.13 5.13 0 0 0
05/01/2023
5.13
 0 5.13 5.13 5.13 0 0 0
04/01/2023
5.13
 3 5.13 5.13 5.13 0 0 0
03/01/2023
5.13
 500 5.20 5.20 5.13 0 0 0
30/12/2022
5.20
 200 5.13 5.20 5.13 200 0 0.0
29/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
28/12/2022
5.13
 100 4.91 5.13 5.13 0 0 0
27/12/2022
4.91
 0 4.91 4.91 4.91 0 0 0
26/12/2022
4.91
 0 4.91 4.91 4.91 0 0 0
23/12/2022
4.91
 1,000 4.83 4.91 4.91 0 0 0
22/12/2022
4.83
 4 4.83 4.83 4.83 0 0 0
21/12/2022
4.83
 0 4.83 4.83 4.83 0 0 0
20/12/2022
4.83
 157 5.13 5.13 4.83 0 0 0
19/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
16/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
15/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
14/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
13/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
12/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
09/12/2022
5.13
 1,032 5.20 5.20 5.13 0 0 0
08/12/2022
5.20
 0 5.20 5.20 5.20 0 0 0
07/12/2022
5.20
 225 4.98 5.20 4.98 0 0 0
06/12/2022
4.98
 0 4.98 4.98 4.98 0 0 0
05/12/2022
4.98
 7,804 4.98 5.05 4.54 1,000 0 0.0
02/12/2022
4.98
 1,622 5.42 5.42 4.91 0 0 0
01/12/2022
5.42
 365 5.13 5.42 4.76 0 0 0
30/11/2022
5.13
 7 5.13 5.13 5.13 0 0 0
29/11/2022
5.13
 0 5.13 5.13 5.13 0 0 0
28/11/2022
5.13
 1,000 5.13 5.13 5.13 0 0 0
25/11/2022
5.13
 0 5.13 5.13 5.13 0 0 0
24/11/2022
5.13
 200 5.13 5.13 5.13 0 0 0
23/11/2022
5.13
 2,200 5.13 5.13 5.13 0 0 0
22/11/2022
5.13
 400 4.91 5.13 4.83 0 0 0
21/11/2022
4.91
 600 5.20 5.20 4.69 0 0 0
18/11/2022
5.20
 500 5.20 5.20 5.20 0 0 0
17/11/2022
5.20
 532 4.76 5.20 4.76 0 0 0
16/11/2022
4.76
 3,410 4.62 4.76 4.18 0 0 0
15/11/2022
4.62
 200 5.13 5.13 4.62 0 0 0
14/11/2022
5.13
 1,000 5.27 5.27 5.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |