CTCP Công nghiệp Thương mại Sông Đà (stp)

7.70
0.50
(6.94%)
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
(2026-05-20) 		-0.30 -4% 12,000 -3,500 0
7.20
7.70
7.70
2 tháng
(2026-04-20) 		-0.40 -5.26% 36,300 -9,000 0
7
7.80
7.70
3 tháng
(2026-03-23) 		-0.30 -4% 48,800 -8,800 0.0
7
7.80
7.70
6 tháng
(2025-12-22) 		-0.26 -3.52% 108,600 -8,700 0.0
7
8.28
7.70
12 tháng
(2025-06-24) 		-1.08 -13.06% 193,500 -20,400 -0.1
7
8.37
7.70
24 tháng
(2024-07-01) 		-0.84 -10.43% 909,142 -21,864 -0.1
7
9.10
7.70
36 tháng
(2023-07-05) 		1.71 31.03% 1,743,549 -20,935 -0.1
5.49
9.38
7.70
60 tháng
(2021-07-15) 		2.67 59.08% 5,049,219 -17,278 0.0
4.20
9.38
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
4.93
 0 4.93 4.93 4.93 0 0 0
13/02/2023
4.93
 6,500 4.53 4.93 4.93 100 800 -0.0
10/02/2023
4.53
 300 4.60 4.60 4.47 0 200 -0.0
09/02/2023
4.60
 300 4.73 4.73 4.60 0 200 -0.0
08/02/2023
4.73
 200 4.67 4.73 4.73 100 0 0.0
07/02/2023
4.67
 93 4.67 4.67 4.67 0 0 0
06/02/2023
4.67
 900 4.73 4.73 4.33 0 0 0
03/02/2023
4.73
 400 4.80 4.80 4.67 0 0 0
02/02/2023
4.80
 0 4.80 4.80 4.80 0 0 0
01/02/2023
4.80
 0 4.80 4.80 4.80 0 0 0
31/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
30/01/2023
4.80
 400 4.80 4.80 4.80 0 0 0
27/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
19/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
18/01/2023
4.80
 200 4.80 4.80 4.73 0 0 0
17/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
16/01/2023
4.80
 1,000 4.80 4.87 4.80 200 500 -0.0
13/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
12/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
11/01/2023
4.80
 100 4.53 4.80 4.80 0 0 0
10/01/2023
4.53
 500 4.67 4.67 4.53 0 0 0
09/01/2023
4.67
 0 4.67 4.67 4.67 0 0 0
06/01/2023
4.67
 0 4.67 4.67 4.67 0 0 0
05/01/2023
4.67
 0 4.67 4.67 4.67 0 0 0
04/01/2023
4.67
 3 4.67 4.67 4.67 0 0 0
03/01/2023
4.67
 500 4.73 4.73 4.67 0 0 0
30/12/2022
4.73
 200 4.67 4.73 4.67 200 0 0.0
29/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
28/12/2022
4.67
 100 4.47 4.67 4.67 0 0 0
27/12/2022
4.47
 0 4.47 4.47 4.47 0 0 0
26/12/2022
4.47
 0 4.47 4.47 4.47 0 0 0
23/12/2022
4.47
 1,000 4.40 4.47 4.47 0 0 0
22/12/2022
4.40
 4 4.40 4.40 4.40 0 0 0
21/12/2022
4.40
 0 4.40 4.40 4.40 0 0 0
20/12/2022
4.40
 157 4.67 4.67 4.40 0 0 0
19/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
16/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
15/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
14/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
13/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
12/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
09/12/2022
4.67
 1,032 4.73 4.73 4.67 0 0 0
08/12/2022
4.73
 0 4.73 4.73 4.73 0 0 0
07/12/2022
4.73
 225 4.53 4.73 4.53 0 0 0
06/12/2022
4.53
 0 4.53 4.53 4.53 0 0 0
05/12/2022
4.53
 7,804 4.53 4.60 4.13 1,000 0 0.0
02/12/2022
4.53
 1,622 4.93 4.93 4.47 0 0 0
01/12/2022
4.93
 365 4.67 4.93 4.33 0 0 0
30/11/2022
4.67
 7 4.67 4.67 4.67 0 0 0
29/11/2022
4.67
 0 4.67 4.67 4.67 0 0 0
28/11/2022
4.67
 1,000 4.67 4.67 4.67 0 0 0
25/11/2022
4.67
 0 4.67 4.67 4.67 0 0 0
24/11/2022
4.67
 200 4.67 4.67 4.67 0 0 0
23/11/2022
4.67
 2,200 4.67 4.67 4.67 0 0 0
22/11/2022
4.67
 400 4.47 4.67 4.40 0 0 0
21/11/2022
4.47
 600 4.73 4.73 4.27 0 0 0
18/11/2022
4.73
 500 4.73 4.73 4.73 0 0 0
17/11/2022
4.73
 532 4.33 4.73 4.33 0 0 0
16/11/2022
4.33
 3,410 4.20 4.33 3.80 0 0 0
15/11/2022
4.20
 200 4.67 4.67 4.20 0 0 0
14/11/2022
4.67
 1,000 4.80 4.80 4.67 0 0 0
11/11/2022
4.80
 300 4.80 4.80 4.80 0 0 0
10/11/2022
4.80
 2,600 4.80 4.80 4.40 0 0 0
09/11/2022
4.80
 144 5.27 5.27 4.80 0 100 -0.0
08/11/2022
5.27
 1,200 5.33 5.33 4.80 1,000 100 0.0
07/11/2022
5.33
 1,801 5.33 5.33 4.87 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |