CTCP Công nghiệp Thương mại Sông Đà (stp)

7.30
0.30
(4.29%)
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
(2026-08-19) 		-1.60 -18.60% 77,000 -1,300 0.0
7
9.10
7.30
2 tháng
(2026-07-20) 		-0.50 -6.67% 91,200 -4,400 0.0
7
9.10
7.30
3 tháng
(2026-06-22) 		-0.70 -9.09% 94,900 -4,400 0.0
7
9.10
7.30
6 tháng
(2026-03-23) 		-0.50 -6.67% 148,300 -13,300 -0.1
7
9.10
7.30
12 tháng
(2025-09-23) 		-1.28 -15.48% 264,900 -24,700 -0.2
6.37
9.10
7.30
24 tháng
(2024-09-30) 		-0.79 -10.11% 930,069 -29,564 -0.2
5.86
9.10
7.30
36 tháng
(2023-10-04) 		1.20 20.77% 1,429,975 -17,535 -0.1
5.27
9.38
7.30
60 tháng
(2021-10-14) 		1.87 36.52% 4,424,836 -117,018 -0.9
4.20
9.38
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
5.47
 1,300 5.53 5.53 5.47 0 0 0
27/06/2022
5.53
 4,600 5.47 5.53 5.47 0 0 0
24/06/2022
5.47
 1,500 5.47 5.47 5.40 900 0 0.0
23/06/2022
5.47
 400 5.47 5.47 5.47 0 0 0
22/06/2022
5.47
 2,800 5.47 5.47 5.47 1,700 0 0.0
21/06/2022
5.47
 10,100 5.47 5.47 5.47 0 1,200 0.0
20/06/2022
5.47
 1,460 5.47 5.47 5.47 0 0 0
17/06/2022
5.47
 200 5.47 5.47 5.47 0 0 0
16/06/2022
5.47
 7 5.47 5.47 5.47 0 0 0
15/06/2022
5.47
 11,040 5.53 5.53 5.47 3,100 0 0.0
14/06/2022
5.53
 10,600 5.47 5.67 5.47 7,100 0 0.1
13/06/2022
5.47
 1,800 5.73 5.73 5.47 0 0 0
10/06/2022
5.73
 0 5.73 5.73 5.73 0 0 0
09/06/2022
5.73
 0 5.73 5.73 5.73 0 0 0
08/06/2022
5.73
 100 5.67 5.73 5.73 0 0 0
07/06/2022
5.67
 13,154 5.53 5.67 5.53 0 0 0
06/06/2022
5.53
 9,400 5.53 5.53 5.47 0 0 0
03/06/2022
5.53
 3,000 5.53 5.53 5.53 0 0 0
02/06/2022
5.53
 2,400 5.53 5.53 5.40 0 0 0
01/06/2022
5.53
 336 5.47 5.73 5.53 0 0 0
31/05/2022
5.47
 956 5.47 5.47 5.47 0 0 0
30/05/2022
5.47
 0 5.47 5.47 5.47 0 0 0
27/05/2022
5.47
 100 5.47 5.47 5.47 0 0 0
26/05/2022
5.47
 0 5.47 5.47 5.47 0 0 0
25/05/2022
5.47
 100 5.47 5.47 5.47 0 0 0
24/05/2022
5.47
 200 5.47 5.47 5.47 100 0 0.0
23/05/2022
5.47
 3,600 5.47 5.53 5.40 1,600 0 0.0
20/05/2022
5.47
 7,700 5.53 5.53 5.47 0 0 0
19/05/2022
5.53
 523 5.87 5.87 5.47 0 0 0
18/05/2022
5.87
 0 5.87 5.87 5.87 0 0 0
17/05/2022
5.87
 1,800 5.80 5.87 5.27 0 0 0
16/05/2022
5.80
 4,100 5.73 5.80 5.47 0 0 0
13/05/2022
5.73
 0 5.73 5.73 5.73 0 0 0
12/05/2022
5.73
 1,600 5.87 5.87 5.67 0 0 0
11/05/2022
5.87
 400 5.87 5.87 5.87 0 0 0
10/05/2022
5.87
 0 5.87 5.87 5.87 0 0 0
09/05/2022
5.87
 900 6.00 6.00 5.87 0 0 0
06/05/2022
6.00
 1,700 6.00 6.00 6.00 0 0 0
05/05/2022
6.00
 0 6.00 6.00 6.00 0 0 0
04/05/2022
6.00
 2,300 6.00 6.07 6.00 1,200 0 0.0
29/04/2022
6.00
 3,500 5.87 6.00 5.87 0 0 0
28/04/2022
5.87
 800 5.87 5.87 5.87 0 0 0
27/04/2022
5.87
 0 5.87 5.87 5.87 0 0 0
26/04/2022
5.87
 3,200 6.00 6.00 5.87 0 0 0
25/04/2022
6.00
 4,700 6.00 6.07 6.00 0 0 0
22/04/2022
6.00
 3,800 6.00 6.07 6.00 3,600 0 0.0
21/04/2022
6.00
 39,400 5.87 6.00 5.80 16,200 0 0.1
20/04/2022
5.87
 5,100 5.87 5.87 5.87 4,400 0 0.0
19/04/2022
5.87
 9,300 6.07 6.07 5.87 0 0 0
18/04/2022
6.07
 14,900 6.07 6.07 5.93 0 0 0
15/04/2022
6.07
 5,300 6.33 6.33 6.07 0 0 0
14/04/2022
6.33
 2,300 6.13 6.33 6.13 0 0 0
13/04/2022
6.13
 2,618 6.33 6.33 6.07 0 0 0
12/04/2022
6.33
 700 6.33 6.33 6.33 0 0 0
08/04/2022
6.33
 3,202 6.33 6.33 6.33 0 0 0
07/04/2022
6.33
 2,196 6.47 6.47 6.33 0 0 0
06/04/2022
6.47
 331 6.47 6.47 6.47 0 0 0
05/04/2022
6.47
 1,400 6.47 6.53 6.47 0 0 0
04/04/2022
6.47
 6,460 6.47 6.53 6.47 0 0 0
01/04/2022
6.47
 1,700 6.40 6.47 6.27 0 0 0
31/03/2022
6.40
 4,900 6.53 6.53 6.40 0 100 0.0
30/03/2022
6.53
 3,483 6.53 6.53 6.47 0 0 0
29/03/2022
6.53
 2,300 6.60 6.60 6.47 0 0 0
28/03/2022
6.60
 2,600 6.67 6.67 6.60 0 0 0
25/03/2022
6.67
 6,660 6.67 6.67 6.60 0 0 0
24/03/2022
6.67
 3,900 6.60 6.67 6.53 0 0 0
23/03/2022
6.60
 12,100 6.53 6.60 6.53 0 0 0
22/03/2022
6.53
 5,800 6.53 6.67 6.40 0 0 0
21/03/2022
6.53
 10,096 6.53 6.53 6.33 0 0 0
18/03/2022
6.53
 10,100 6.53 6.60 6.33 0 0 0
17/03/2022
6.53
 9,000 6.53 6.80 6.53 0 0 0
16/03/2022
6.53
 6,400 6.53 6.60 6.27 0 0 0
15/03/2022
6.53
 2,300 6.73 6.73 6.53 0 0 0
14/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/03/2022
6.73
 6,814 6.73 6.87 6.67 0 0 0
11/03/2022
6.73
 32,343 6.61 6.92 6.67 0 0 0
10/03/2022
6.61
 9,070 6.55 6.61 6.55 0 0 0
09/03/2022
6.55
 3,550 6.61 6.61 6.55 0 0 0
08/03/2022
6.61
 11,448 6.61 6.80 6.61 0 0 0
07/03/2022
6.61
 24,210 6.67 6.67 6.49 0 0 0
04/03/2022
6.67
 24,588 6.49 6.67 6.49 0 0 0
03/03/2022
6.49
 10,647 6.42 6.55 6.49 0 0 0
02/03/2022
6.42
 25,546 6.18 6.42 6.12 0 0 0
01/03/2022
6.18
 18,170 6.42 6.42 6.18 0 0 0
28/02/2022
6.42
 15,100 6.42 6.55 6.24 0 0 0
25/02/2022
6.42
 34,200 6.61 6.61 6.36 0 0 0
24/02/2022
6.61
 9,300 6.61 6.73 6.36 0 0 0
23/02/2022
6.61
 21,200 6.61 6.67 6.36 0 0 0
22/02/2022
6.61
 43,576 6.36 6.61 6.42 0 0 0
21/02/2022
6.36
 28,025 6.36 6.98 6.24 0 0 0
18/02/2022
6.36
 50,400 5.81 6.36 5.87 0 0 0
17/02/2022
5.81
 5,200 5.87 5.87 5.75 0 0 0
16/02/2022
5.87
 6,196 5.87 5.93 5.75 0 0 0
15/02/2022
5.87
 100 5.87 5.87 5.87 0 0 0
14/02/2022
5.87
 2,700 5.81 5.87 5.68 0 0 0
11/02/2022
5.81
 11,186 5.81 5.87 5.81 0 1,800 0.0
10/02/2022
5.81
 11,600 5.87 5.87 5.68 0 0 0
09/02/2022
5.87
 6,061 5.93 5.93 5.75 0 0 0
08/02/2022
5.93
 0 5.93 5.93 5.93 0 0 0
07/02/2022
5.93
 3,100 5.87 5.93 5.56 0 0 0
28/01/2022
5.87
 600 5.87 5.87 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc