Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.10	-1.18%	13,800	0	0	8.30 9.10 9.10
2 tháng (2026-01-12)	0.20	2.44%	28,500	0	0	8.20 9.10 9.10
3 tháng (2025-12-15)	0.50	6.33%	42,700	0	0	7.90 9.10 9.10
6 tháng (2025-09-15)	-0.40	-4.55%	86,900	-11,500	-0.1	7.80 9.10 9.10
12 tháng (2025-03-18)	-0.80	-8.70%	158,200	-19,200	-0.2	7.80 10 9.10
24 tháng (2024-03-25)	0.12	1.45%	946,474	-13,371	-0.1	7.54 10.30 9.10
36 tháng (2023-03-29)	3.35	66.50%	1,872,746	-75,435	-0.5	4.96 10.30 9.10
60 tháng (2021-04-08)	3.18	60.87%	5,212,699	-8,578	0.0	4.29 10.30 9.10

CTCP Công nghiệp Thương mại Sông Đà (stp)

THỐNG KÊ GIAO DỊCH