CTCP Công nghiệp Thương mại Sông Đà (stp)

10
0.60
(6.38%)
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
(2024-08-21) 		-0.10 -0.99% 97,500 900 0.0
9.10
10.20
10
2 tháng
(2024-07-22) 		0.70 7.53% 107,100 4,200 0.0
9.10
10.80
10
3 tháng
(2024-06-24) 		0.40 4.17% 122,500 4,200 0.0
9.10
10.80
10
6 tháng
(2024-03-25) 		1 11.11% 220,900 3,993 0.0
8.20
11.20
10
12 tháng
(2023-09-26) 		3.17 46.36% 489,700 13,029 0.1
6.74
11.20
10
24 tháng
(2022-10-03) 		3.31 49.51% 1,359,794 -119,471 -0.8
5.02
11.20
10
36 tháng
(2021-10-06) 		3.88 63.30% 3,489,731 -77,954 -0.6
5.02
11.20
10
60 tháng
(2019-10-17) 		5.94 146.19% 5,266,797 7,586 0.2
3.11
11.20
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
4.12
 2,250 4.05 4.12 4.12 0 0 0
17/09/2020
4.05
 0 4.05 4.05 4.05 0 0 0
16/09/2020
4.05
 0 4.05 4.05 4.05 0 0 0
15/09/2020
4.05
 3,300 4.05 4.05 4.05 0 0 0
14/09/2020
4.05
 170 4.12 4.12 4.05 0 0 0
11/09/2020
4.12
 0 4.12 4.12 4.12 0 0 0
10/09/2020
4.12
 64 4.12 4.12 4.12 0 0 0
09/09/2020
4.12
 0 4.12 4.12 4.12 0 0 0
08/09/2020
4.12
 0 4.12 4.12 4.12 0 0 0
07/09/2020
4.12
 2,500 3.78 4.12 4.12 0 0 0
04/09/2020
3.78
 100 4.05 4.05 3.78 0 0 0
03/09/2020
4.05
 100 4.46 4.46 4.05 0 0 0
01/09/2020
4.46
 65 4.46 4.46 4.46 0 0 0
31/08/2020
4.46
 0 4.46 4.46 4.46 0 0 0
28/08/2020
4.46
 200 4.19 4.46 3.85 0 0 0
27/08/2020
4.19
 23 4.19 4.19 4.19 0 0 0
26/08/2020
4.19
 401 4.19 4.19 4.19 0 0 0
25/08/2020
4.19
 10 4.19 4.19 4.19 0 0 0
24/08/2020
4.19
 19,700 3.85 4.19 4.19 0 0 0
21/08/2020
3.85
 10,161 3.85 4.19 3.85 0 0 0
20/08/2020
3.85
 6,905 4.26 4.39 3.85 0 0 0
19/08/2020
4.26
 100 4.66 4.66 4.26 0 0 0
18/08/2020
4.66
 0 4.66 4.66 4.66 0 0 0
17/08/2020
4.66
 10,000 4.59 4.66 4.66 0 0 0
14/08/2020
4.59
 5,300 4.59 4.59 4.39 0 0 0
13/08/2020
4.59
 1,000 5.07 5.07 4.59 0 0 0
12/08/2020
5.07
 0 5.07 5.07 5.07 0 0 0
11/08/2020
5.07
 100 4.66 5.07 5.07 0 0 0
10/08/2020
4.66
 199 4.26 4.66 4.66 0 0 0
07/08/2020
4.26
 100 4.66 4.66 4.26 0 0 0
06/08/2020
4.66
 5,000 5.07 5.07 4.66 0 0 0
05/08/2020
5.07
 100 4.66 5.07 5.07 0 0 0
04/08/2020
4.66
 0 4.66 4.66 4.66 0 0 0
03/08/2020
4.66
 0 4.66 4.66 4.66 0 0 0
31/07/2020
4.66
 200 5.07 5.07 4.66 0 0 0
30/07/2020
5.07
 200 5 5.07 4.53 0 0 0
29/07/2020
5
 0 5 5 5 0 0 0
28/07/2020
5
 100 4.59 5 5 0 0 0
27/07/2020
4.59
 200 5.07 5.07 4.59 0 0 0
24/07/2020
5.07
 100 4.66 5.07 5.07 0 0 0
23/07/2020
4.66
 0 4.66 4.66 4.66 0 0 0
22/07/2020
4.66
 211 4.66 4.66 4.66 0 0 0
21/07/2020
4.66
 100 5.07 5.07 4.66 0 0 0
20/07/2020
5.07
 0 5.07 5.07 5.07 0 0 0
17/07/2020
5.07
 0 5.07 5.07 5.07 0 0 0
16/07/2020
5.07
 204 4.66 5.07 4.66 0 0 0
15/07/2020
4.66
 0 4.66 4.66 4.66 0 0 0
14/07/2020
4.66
 10 4.66 4.66 4.66 0 0 0
13/07/2020
4.66
 0 4.66 4.66 4.66 0 0 0
10/07/2020
4.66
 1,500 4.93 4.93 4.66 0 0 0
09/07/2020
4.93
 140 4.53 4.93 4.93 0 0 0
08/07/2020
4.53
 200 4.12 4.53 4.12 0 0 0
07/07/2020
4.12
 738 4.53 4.53 4.12 0 0 0
06/07/2020
4.53
 0 4.53 4.53 4.53 0 0 0
03/07/2020
4.53
 0 4.53 4.53 4.53 0 0 0
02/07/2020
4.53
 0 4.53 4.53 4.53 0 0 0
01/07/2020
4.53
 5,300 4.12 4.53 4.26 0 0 0
30/06/2020
4.12
 0 4.12 4.12 4.12 0 0 0
29/06/2020
4.12
 50 4.12 4.12 4.12 0 0 0
26/06/2020
4.12
 0 4.12 4.12 4.12 0 0 0
25/06/2020
4.12
 0 4.12 4.12 4.12 0 0 0
24/06/2020
4.12
 1,000 4.05 4.12 4.12 0 0 0
23/06/2020
4.05
 100 4.05 4.05 4.05 0 0 0
22/06/2020
4.05
 100 4.05 4.05 4.05 0 0 0
19/06/2020
4.05
 12 4.05 4.05 4.05 0 0 0
18/06/2020
4.05
 88 4.05 4.05 4.05 0 0 0
17/06/2020
4.05
 0 4.05 4.05 4.05 0 0 0
16/06/2020
4.05
 8 4.05 4.05 4.05 0 0 0
15/06/2020
4.05
 0 4.05 4.05 4.05 0 0 0
12/06/2020
4.05
 122 3.99 4.05 4.05 0 0 0
11/06/2020
3.99
 2,350 3.85 3.99 3.99 0 0 0
10/06/2020
3.85
 182 3.85 3.85 3.85 0 0 0
09/06/2020
3.85
 1,022 3.85 3.85 3.85 0 0 0
08/06/2020
3.85
 59 3.85 3.85 3.85 0 0 0
05/06/2020
3.85
 0 3.85 3.85 3.85 0 0 0
04/06/2020
3.85
 1,100 3.85 3.85 3.85 0 0 0
03/06/2020
3.85
 1,990 3.85 3.85 3.85 0 0 0
02/06/2020
3.85
 100 4.19 4.19 3.85 0 0 0
01/06/2020
4.19
 1,709 4.26 4.26 4.19 0 0 0
29/05/2020
4.26
 100 4.26 4.26 4.26 0 0 0
28/05/2020
4.26
 0 4.26 4.26 4.26 0 0 0
27/05/2020
4.26
 0 4.26 4.26 4.26 0 0 0
26/05/2020
4.26
 600 4.32 4.32 4.26 600 0 0.0
25/05/2020
4.32
 600 4.39 4.39 4.32 0 0 0
22/05/2020
4.39
 0 4.39 4.39 4.39 0 0 0
21/05/2020
4.39
 0 4.39 4.39 4.39 0 0 0
20/05/2020
4.39
 200 4.39 4.39 4.05 0 0 0
19/05/2020
4.39
 296 4.39 4.39 4.39 0 0 0
18/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
18/05/2020
4.39
 100 4.12 4.39 4.39 0 0 0
15/05/2020
4.12
 100 4.12 4.12 4.12 0 0 0
14/05/2020
4.12
 1,500 4.12 4.12 4.12 0 0 0
13/05/2020
4.12
 100 4.12 4.12 4.12 0 0 0
12/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
11/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
08/05/2020
4.12
 200 4.12 4.12 4.00 0 0 0
07/05/2020
4.12
 100 4.12 4.12 4.12 0 0 0
06/05/2020
4.12
 2,000 3.82 4.12 4.12 0 0 0
05/05/2020
3.82
 100 4.12 4.12 3.82 0 0 0
04/05/2020
4.12
 20,000 3.76 4.12 4.12 0 0 0
29/04/2020
3.76
 0 3.76 3.76 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |