CTCP Công nghiệp Thương mại Sông Đà (stp)

7.50
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
(2026-07-06) 		0.10 1.35% 9,600 0 0
7.40
7.60
7.50
2 tháng
(2026-06-08) 		0.10 1.35% 13,900 0 0
7.20
8
7.50
3 tháng
(2026-05-07) 		-0.20 -2.60% 40,600 -9,000 0
7
8
7.50
6 tháng
(2026-02-06) 		-0.24 -3.05% 92,600 -8,700 0.0
7
8.28
7.50
12 tháng
(2025-08-11) 		-0.51 -6.35% 178,900 -20,400 -0.1
7
8.28
7.50
24 tháng
(2024-08-15) 		-0.37 -4.71% 900,855 -25,164 -0.1
7
9.10
7.50
36 tháng
(2023-08-21) 		1.85 32.85% 1,342,549 -11,035 0.0
5.65
9.38
7.50
60 tháng
(2021-08-31) 		2.41 47.30% 4,810,726 -83,118 -0.5
4.20
9.38
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |