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)
27/01/2022
5.87
 400 6.12 6.12 5.75 0 0 0
26/01/2022
6.12
 1,100 5.99 6.12 5.68 0 0 0
25/01/2022
5.99
 24,800 6.05 6.05 5.56 0 0 0
24/01/2022
6.05
 9,359 6.18 6.18 5.56 0 0 0
21/01/2022
6.18
 1,300 6.18 6.18 6.18 0 0 0
20/01/2022
6.18
 15,100 5.87 6.18 5.75 0 0 0
19/01/2022
5.87
 1,300 6.18 6.18 5.87 0 0 0
18/01/2022
6.18
 2,500 6.18 6.18 6.05 0 0 0
17/01/2022
6.18
 600 6.18 6.18 6.18 0 0 0
14/01/2022
6.18
 50,600 6.24 6.24 5.99 0 16,200 -0.2
13/01/2022
6.24
 61,400 6.42 6.42 6.12 0 16,100 -0.2
12/01/2022
6.42
 22,600 6.42 6.42 6.24 0 14,000 -0.1
11/01/2022
6.42
 2,200 6.49 6.49 6.42 0 1,200 0.0
10/01/2022
6.49
 31,900 6.55 6.55 6.36 0 18,400 -0.2
07/01/2022
6.55
 18,500 6.49 6.55 6.36 0 200 0.0
06/01/2022
6.49
 6,200 6.49 6.55 6.30 0 200 0.0
05/01/2022
6.49
 9,342 6.49 6.49 6.36 0 0 0
04/01/2022
6.49
 4,303 6.49 6.49 6.36 0 0 0
31/12/2021
6.49
 186 6.42 6.49 6.49 0 0 0
30/12/2021
6.42
 2,500 6.61 6.61 6.42 0 0 0
29/12/2021
6.61
 13,300 6.42 6.61 6.12 0 0 0
28/12/2021
6.42
 2,600 6.49 6.49 6.18 0 0 0
27/12/2021
6.49
 3,903 6.18 6.49 6.18 0 1,900 0.0
24/12/2021
6.18
 23,400 6.49 6.49 6.18 0 0 0
23/12/2021
6.49
 0 6.49 6.49 6.49 0 0 0
22/12/2021
6.49
 12,656 6.42 6.49 6.30 0 0 0
21/12/2021
6.42
 2,699 6.49 6.49 6.30 0 0 0
20/12/2021
6.49
 5,900 6.49 6.67 6.49 0 0 0
17/12/2021
6.49
 2,500 6.42 6.49 6.30 0 0 0
16/12/2021
6.42
 2,414 6.42 6.42 6.36 0 0 0
15/12/2021
6.42
 2,400 6.49 6.49 6.36 0 0 0
14/12/2021
6.49
 12,300 6.55 6.55 6.36 0 0 0
13/12/2021
6.55
 10,500 6.55 6.55 6.24 0 0 0
10/12/2021
6.55
 100 6.42 6.55 6.55 0 0 0
09/12/2021
6.42
 5,100 6.42 6.42 6.36 0 0 0
08/12/2021
6.42
 1,250 6.42 6.49 6.42 0 0 0
07/12/2021
6.42
 100 6.30 6.42 6.42 0 0 0
06/12/2021
6.30
 4,733 6.55 6.55 6.30 0 0 0
03/12/2021
6.55
 3,800 6.67 6.67 6.55 0 0 0
02/12/2021
6.67
 2,700 6.67 6.67 6.61 0 0 0
01/12/2021
6.67
 2,400 6.80 6.80 6.67 0 0 0
30/11/2021
6.80
 7,400 6.80 6.92 6.61 0 0 0
29/11/2021
6.80
 10,250 6.80 6.80 6.80 0 0 0
26/11/2021
6.80
 9,100 6.80 6.92 6.73 0 0 0
25/11/2021
6.80
 4,400 7.17 7.17 6.73 0 0 0
24/11/2021
7.17
 1,359 6.92 7.17 6.55 0 0 0
23/11/2021
6.92
 2,800 6.92 6.92 6.36 0 0 0
22/11/2021
6.92
 19,300 7.10 7.10 6.92 0 0 0
19/11/2021
7.10
 26,165 7.17 7.17 6.98 0 0 0
18/11/2021
7.17
 14,254 7.10 7.17 6.67 0 0 0
17/11/2021
7.10
 3,500 6.98 7.29 6.67 0 0 0
16/11/2021
6.98
 5,301 6.98 6.98 6.92 0 0 0
15/11/2021
6.98
 14,895 7.10 7.10 6.92 0 0 0
12/11/2021
7.10
 24,930 6.86 7.29 6.49 0 0 0
11/11/2021
6.86
 24,208 6.80 6.86 6.55 0 0 0
10/11/2021
6.80
 16,422 6.55 6.86 6.49 0 0 0
09/11/2021
6.55
 13,670 7.04 7.04 6.55 0 0 0
08/11/2021
7.04
 28,744 6.42 7.04 6.12 0 0 0
05/11/2021
6.42
 4,395 6.49 6.49 6.30 1,000 200 0.0
04/11/2021
6.49
 11,891 6.24 6.49 6.12 0 0 0
03/11/2021
6.24
 34,984 6.61 6.67 6.24 0 800 0.0
02/11/2021
6.61
 9,101 6.36 6.86 6.18 0 0 0
01/11/2021
6.36
 14,773 6.55 6.73 6.24 0 0 0
29/10/2021
6.55
 62,850 6.55 6.80 6.18 0 0 0
28/10/2021
6.55
 52,760 6.86 6.86 6.18 0 0 0
27/10/2021
6.86
 31,300 6.36 6.98 6.36 500 0 0.0
26/10/2021
6.36
 85,900 5.81 6.36 5.81 0 0 0
25/10/2021
5.81
 61,400 5.31 5.81 5.37 0 4,000 0.0
22/10/2021
5.31
 21,400 5.19 5.37 5.25 0 500 0.0
21/10/2021
5.19
 10,900 5.19 5.25 5.19 0 0 0
20/10/2021
5.19
 15,100 5.13 5.19 5.07 0 0 0
19/10/2021
5.13
 9,500 5.07 5.13 5.07 6,200 0 0.1
18/10/2021
5.07
 1,300 5.07 5.13 5.07 0 0 0
15/10/2021
5.07
 5,700 5.13 5.13 5.07 0 0 0
14/10/2021
5.13
 12,800 5.13 5.13 5.07 0 0 0
13/10/2021
5.13
 1,200 5.19 5.19 5.13 0 0 0
12/10/2021
5.19
 12,900 5.19 5.19 5.07 0 0 0
11/10/2021
5.19
 9,300 5.19 5.19 5.13 0 0 0
08/10/2021
5.19
 8,200 5.19 5.19 5.19 1,000 0 0.0
07/10/2021
5.19
 2,700 5.13 5.25 5.13 0 0 0
06/10/2021
5.13
 6,800 5.07 5.13 5.07 0 0 0
05/10/2021
5.07
 19,186 5.13 5.25 5.07 0 0 0
04/10/2021
5.13
 26,425 5.07 5.13 4.88 0 0 0
01/10/2021
5.07
 1,915 5.13 5.13 5.07 0 0 0
30/09/2021
5.13
 2,122 5.13 5.13 5.13 0 0 0
29/09/2021
5.13
 2,300 5.07 5.13 5.00 0 0 0
28/09/2021
5.07
 1,800 5.13 5.13 5.07 0 0 0
27/09/2021
5.13
 9,100 5.25 5.37 5.13 0 0 0
24/09/2021
5.25
 5,700 5.25 5.31 5.19 0 0 0
23/09/2021
5.25
 36,802 5.31 5.31 5.19 0 0 0
22/09/2021
5.31
 19,200 5.37 5.56 5.25 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 8%
21/09/2021
5.37
 1,413 5.37 5.50 5.31 0 0 0
20/09/2021
5.37
 69,700 5.32 5.60 5.32 0 0 0
17/09/2021
5.32
 22,200 5.32 5.37 5.26 0 0 0
16/09/2021
5.32
 6,100 5.26 5.32 5.20 0 300 0.0
15/09/2021
5.26
 12,400 5.37 5.37 5.26 0 0 0
14/09/2021
5.37
 24,205 5.20 5.37 5.20 5,000 0 0.0
13/09/2021
5.20
 33,900 5.26 5.32 5.20 6,600 0 0.1
10/09/2021
5.26
 20,600 5.20 5.32 5.20 0 0 0
09/09/2021
5.20
 25,904 5.04 5.20 5.04 0 0 0

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