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)
11/07/2019
3.70
 150 3.70 3.70 3.70 0 0 0
10/07/2019
3.70
 0 3.70 3.70 3.70 0 0 0
09/07/2019
3.70
 0 3.70 3.70 3.70 0 0 0
08/07/2019
3.70
 1,400 3.70 3.70 3.70 0 0 0
05/07/2019
3.70
 1,983 3.70 3.70 3.70 0 1,983 -0.0
04/07/2019
3.70
 0 3.70 3.70 3.70 0 0 0
03/07/2019
3.70
 0 3.70 3.70 3.70 0 0 0
02/07/2019
3.70
 1,552 3.70 3.70 3.70 0 0 0
01/07/2019
3.70
 483 4.00 4.00 3.70 0 0 0
28/06/2019
4.00
 0 4.00 4.00 4.00 0 0 0
27/06/2019
4.00
 100 3.94 4.00 4.00 0 0 0
26/06/2019
3.94
 8 3.94 3.94 3.94 0 0 0
25/06/2019
3.94
 0 3.94 3.94 3.94 0 0 0
24/06/2019
3.94
 0 3.94 3.94 3.94 0 0 0
21/06/2019
3.94
 0 3.94 3.94 3.94 0 0 0
20/06/2019
3.94
 100 4.30 4.30 3.94 0 0 0
19/06/2019
4.30
 0 4.30 4.30 4.30 0 0 0
18/06/2019: Cổ tức tiền mặt tỉ lệ: 8%
18/06/2019
4.30
 100 4.30 4.30 4.30 0 0 0
17/06/2019
4.30
 0 4.30 4.30 4.30 0 0 0
14/06/2019
4.30
 0 4.30 4.30 4.30 0 0 0
13/06/2019
4.30
 10 4.30 4.30 4.30 0 0 0
12/06/2019
4.30
 0 4.30 4.30 4.30 0 0 0
11/06/2019
4.30
 570 3.92 4.30 4.30 0 0 0
10/06/2019
3.92
 600 4.09 4.46 3.92 0 0 0
07/06/2019
4.09
 0 4.09 4.09 4.09 0 0 0
06/06/2019
4.09
 2,600 4.03 4.41 4.09 0 0 0
05/06/2019
4.03
 0 4.03 4.03 4.03 0 0 0
04/06/2019
4.03
 1 4.03 4.03 4.03 0 0 0
03/06/2019
4.03
 99 4.03 4.03 4.03 0 0 0
31/05/2019
4.03
 0 4.03 4.03 4.03 0 0 0
30/05/2019
4.03
 0 4.03 4.03 4.03 0 0 0
29/05/2019
4.03
 4,458 4.14 4.52 4.03 0 0 0
28/05/2019
4.14
 100 4.14 4.14 4.14 0 0 0
27/05/2019
4.14
 0 4.14 4.14 4.14 0 0 0
24/05/2019
4.14
 100 4.52 4.52 4.14 0 0 0
23/05/2019
4.52
 1,700 4.19 4.52 3.92 0 0 0
22/05/2019
4.19
 57 4.19 4.19 4.19 0 0 0
21/05/2019
4.19
 1,800 4.14 4.46 4.19 0 0 0
20/05/2019
4.14
 0 4.14 4.14 4.14 0 0 0
17/05/2019
4.14
 10 4.14 4.14 4.14 0 0 0
16/05/2019
4.14
 0 4.14 4.14 4.14 0 0 0
15/05/2019
4.14
 1,200 4.03 4.41 4.14 0 0 0
14/05/2019
4.03
 300 4.03 4.09 4.03 0 0 0
13/05/2019
4.03
 3,300 3.92 4.30 4.03 0 0 0
10/05/2019
3.92
 4,000 3.87 4.25 3.92 0 0 0
09/05/2019
3.87
 761 4.09 4.09 3.71 0 0 0
08/05/2019
4.09
 6,100 4.14 4.46 3.87 0 0 0
07/05/2019
4.14
 100 4.57 4.57 4.14 0 0 0
06/05/2019
4.57
 200 5.05 5.05 4.57 0 0 0
03/05/2019
5.05
 600 4.62 5.05 4.84 0 0 0
02/05/2019
4.62
 400 4.41 4.78 3.98 0 0 0
26/04/2019
4.41
 6,000 4.03 4.41 3.82 0 0 0
25/04/2019
4.03
 0 4.03 4.03 4.03 0 0 0
24/04/2019
4.03
 3,900 3.71 4.03 4.03 0 0 0
23/04/2019
3.71
 500 3.60 3.92 3.71 0 0 0
22/04/2019
3.60
 0 3.60 3.60 3.60 0 0 0
19/04/2019
3.60
 5,466 3.66 3.98 3.60 0 0 0
18/04/2019
3.66
 100 4.03 4.03 3.66 0 0 0
17/04/2019
4.03
 6,200 3.71 4.03 3.76 0 0 0
16/04/2019
3.71
 100 3.98 3.98 3.71 0 0 0
12/04/2019
3.98
 0 3.98 3.98 3.98 0 0 0
11/04/2019
3.98
 0 3.98 3.98 3.98 0 0 0
10/04/2019
3.98
 3,500 3.66 3.98 3.98 0 0 0
09/04/2019
3.66
 100 3.98 3.98 3.66 0 0 0
08/04/2019
3.98
 0 3.98 3.98 3.98 0 0 0
05/04/2019
3.98
 28 3.98 3.98 3.98 0 0 0
04/04/2019
3.98
 0 3.98 3.98 3.98 0 0 0
03/04/2019
3.98
 300 4.25 4.25 3.98 0 0 0
02/04/2019
4.25
 3,300 3.87 4.25 4.25 0 0 0
01/04/2019
3.87
 137 3.87 3.87 3.87 0 0 0
29/03/2019
3.87
 600 3.55 3.87 3.82 0 0 0
28/03/2019
3.55
 5,924 3.33 3.55 3.55 0 5,800 -0.0
27/03/2019
3.33
 233 3.44 3.44 3.33 0 0 0
26/03/2019
3.44
 7,200 3.66 3.98 3.44 0 0 0
25/03/2019
3.66
 0 3.66 3.66 3.66 0 0 0
22/03/2019
3.66
 186 3.76 3.76 3.66 0 0 0
21/03/2019
3.76
 100 3.76 3.76 3.76 0 100 -0.0
20/03/2019
3.76
 100 3.87 3.87 3.76 0 0 0
19/03/2019
3.87
 1 3.87 3.87 3.87 0 1 -0.0
18/03/2019
3.87
 21,837 3.98 3.98 3.76 0 0 0
15/03/2019
3.98
 100 3.98 3.98 3.98 0 0 0
14/03/2019
3.98
 50 3.98 3.98 3.98 0 50 -0.0
13/03/2019
3.98
 140 3.92 3.98 3.98 0 0 0
12/03/2019
3.92
 0 3.92 3.92 3.92 0 0 0
11/03/2019
3.92
 0 3.92 3.92 3.92 0 0 0
08/03/2019
3.92
 5,700 3.60 3.92 3.92 0 0 0
07/03/2019
3.60
 300 3.98 4.35 3.60 0 0 0
06/03/2019
3.98
 2,355 3.66 3.98 3.87 0 0 0
05/03/2019
3.66
 1 3.66 3.66 3.66 0 0 0
04/03/2019
3.66
 0 3.66 3.66 3.66 0 0 0
01/03/2019
3.66
 0 3.66 3.66 3.66 0 0 0
28/02/2019
3.66
 0 3.66 3.66 3.66 0 0 0
27/02/2019
3.66
 0 3.66 3.66 3.66 0 0 0
26/02/2019
3.66
 96 3.66 3.66 3.66 0 96 -0.0
25/02/2019
3.66
 300 3.87 3.87 3.66 0 300 -0.0
22/02/2019
3.87
 30 3.87 3.87 3.87 0 0 0
21/02/2019
3.87
 0 3.87 3.87 3.87 0 0 0
20/02/2019
3.87
 1,800 3.87 3.87 3.87 0 0 0
19/02/2019
3.87
 1,642 3.87 3.87 3.87 0 0 0
18/02/2019
3.87
 0 3.87 3.87 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |