CTCP Công nghiệp Thương mại Sông Đà (stp)

7.60
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
(2026-09-08) 		-0.10 -1.35% 10,700 -1,300 0.0
7
7.80
7.60
2 tháng
(2026-08-10) 		-0.20 -2.67% 88,300 -4,400 0.0
7
9.10
7.60
3 tháng
(2026-07-10) 		-0.20 -2.67% 97,800 -4,400 0.0
7
9.10
7.60
6 tháng
(2026-04-13) 		-0.30 -3.95% 135,100 -13,400 -0.1
7
9.10
7.60
12 tháng
(2025-10-13) 		-0.44 -5.64% 252,100 -24,700 -0.2
7
9.10
7.60
24 tháng
(2024-10-18) 		-1.07 -12.82% 884,957 -29,564 -0.2
5.86
9.10
7.60
36 tháng
(2023-10-24) 		1.43 24.33% 1,384,739 -17,535 -0.1
5.27
9.38
7.60
60 tháng
(2021-11-03) 		1.06 17% 3,956,820 -109,718 -0.8
4.20
9.38
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14.999 (Volume + 15.00%, Ratio=0.15)
20/10/2016
1.99
 1,600 2.28 2.28 1.99 0 0 0
19/10/2016
2.14
 0 2.14 2.14 2.14 0 0 0
18/10/2016
2.14
 57 2.14 2.14 2.14 0 0 0
17/10/2016
2.14
 1,810 2.14 2.14 2.14 0 0 0
14/10/2016
2.32
 100 2.32 2.32 2.32 0 0 0
13/10/2016
2.14
 0 2.14 2.14 2.14 0 0 0
12/10/2016
2.14
 0 2.14 2.14 2.14 0 0 0
11/10/2016
2.14
 100 2.14 2.14 2.14 0 0 0
10/10/2016
2.32
 445 2.07 2.32 2.07 0 0 0
07/10/2016
2.14
 0 2.14 2.14 2.14 0 0 0
06/10/2016
2.14
 1,100 2.14 2.14 2.14 0 0 0
05/10/2016
2.10
 200 2.45 2.45 2.10 0 0 0
04/10/2016
2.26
 200 2.07 2.26 2.07 0 0 0
03/10/2016
2.07
 6,500 2.07 2.07 2.07 0 0 0
30/09/2016
2.07
 12,900 2.07 2.07 2.07 0 0 0
29/09/2016
2.07
 27,135 2.07 2.07 2.07 0 0 0
28/09/2016
2.07
 100 2.07 2.07 2.07 0 0 0
27/09/2016
2.26
 0 2.26 2.26 2.26 0 0 0
26/09/2016
2.26
 1,000 2.07 2.26 2.07 0 0 0
23/09/2016
2.07
 0 2.07 2.07 2.07 0 0 0
22/09/2016
2.07
 0 2.07 2.07 2.07 0 0 0
21/09/2016
2.07
 5,000 2.07 2.07 2.07 0 0 0
20/09/2016
2.07
 15,100 2.14 2.14 2.07 0 0 0
19/09/2016
2.07
 1,000 2.07 2.07 2.07 0 0 0
16/09/2016
2.07
 0 2.07 2.07 2.07 0 0 0
15/09/2016
2.07
 42,300 2.07 2.07 2.07 0 0 0
14/09/2016
2.10
 300 2.10 2.10 2.10 0 0 0
13/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
12/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
09/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
08/09/2016
2.04
 2,300 2.07 2.07 2.04 0 0 0
07/09/2016
2.04
 3,300 2.04 2.04 2.04 0 0 0
06/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
05/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
01/09/2016
2.04
 3,230 1.98 2.04 1.98 0 0 0
31/08/2016
2.04
 2,000 2.04 2.04 2.04 0 0 0
30/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
29/08/2016
2.14
 400 2.14 2.14 2.14 0 0 0
26/08/2016
2.14
 2,600 2.29 2.29 2.14 0 0 0
25/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
24/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
23/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
22/08/2016
2.14
 40,100 2.14 2.14 2.14 0 0 0
19/08/2016
2.36
 0 2.36 2.36 2.36 0 0 0
18/08/2016
2.36
 0 2.36 2.36 2.36 0 0 0
17/08/2016
2.36
 100 2.36 2.36 2.36 0 0 0
16/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
15/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
12/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
11/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
10/08/2016
2.17
 1,400 2.17 2.17 2.17 0 0 0
09/08/2016
2.10
 35,000 2.10 2.10 2.10 0 0 0
08/08/2016
2.10
 13,100 2.10 2.10 2.07 0 0 0
05/08/2016
2.10
 36,000 2.10 2.10 2.10 0 0 0
04/08/2016
2.07
 61,665 2.10 2.14 2.07 0 0 0
03/08/2016
2.14
 37,270 2.14 2.20 2.10 0 0 0
02/08/2016
2.14
 2,100 2.10 2.14 2.10 0 0 0
01/08/2016
2.23
 2,300 2.23 2.23 2.04 0 0 0
29/07/2016
2.04
 4,000 2.42 2.42 2.04 0 0 0
28/07/2016
2.26
 0 2.26 2.26 2.26 0 0 0
27/07/2016
2.26
 4,800 2.42 2.45 2.26 0 0 0
26/07/2016
2.39
 1,200 2.32 2.39 2.32 0 0 0
25/07/2016
2.20
 1,000 2.20 2.20 2.20 0 0 0
22/07/2016
2.32
 1,300 2.32 2.32 2.32 0 0 0
21/07/2016
2.14
 0 2.14 2.14 2.14 0 0 0
20/07/2016
2.14
 0 2.14 2.14 2.14 0 0 0
19/07/2016
2.14
 2,900 2.14 2.14 2.14 0 0 0
18/07/2016
2.20
 500 2.20 2.20 2.20 0 0 0
15/07/2016
2.20
 230 2.14 2.20 2.14 0 0 0
14/07/2016
2.23
 0 2.23 2.23 2.23 0 0 0
13/07/2016
2.23
 500 2.23 2.23 2.23 0 0 0
12/07/2016
2.36
 0 2.36 2.36 2.36 0 0 0
11/07/2016
2.36
 0 2.36 2.36 2.36 0 0 0
08/07/2016
2.36
 1,500 2.29 2.36 2.29 0 0 0
07/07/2016
2.26
 1,495 2.23 2.26 2.23 0 0 0
06/07/2016
2.32
 187 2.32 2.32 2.32 0 0 0
05/07/2016
2.20
 100 2.20 2.20 2.20 0 0 0
04/07/2016
2.42
 0 2.42 2.42 2.42 0 0 0
01/07/2016
2.42
 0 2.42 2.42 2.42 0 0 0
30/06/2016
2.42
 57 2.42 2.42 2.42 0 0 0
29/06/2016
2.42
 300 2.42 2.42 2.42 0 0 0
28/06/2016
2.45
 0 2.45 2.45 2.45 0 0 0
27/06/2016
2.45
 3,100 2.20 2.45 2.20 0 0 0
24/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0
23/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0
22/06/2016
2.36
 2,030 2.36 2.36 2.36 0 0 0
21/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0
20/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0
17/06/2016
2.36
 5,700 2.36 2.36 2.36 0 0 0
16/06/2016
2.36
 1,450 2.36 2.36 2.36 0 0 0
15/06/2016
2.36
 1,730 2.36 2.36 2.36 0 0 0
14/06/2016
2.36
 4,100 2.36 2.36 2.32 0 0 0
13/06/2016
2.32
 100 2.32 2.32 2.32 0 0 0
10/06/2016
2.29
 1,100 2.36 2.36 2.29 0 0 0
09/06/2016
2.36
 10,100 2.26 2.36 2.26 0 0 0
08/06/2016
2.42
 200 2.42 2.42 2.42 0 0 0
07/06/2016
2.29
 0 2.29 2.29 2.29 0 0 0
06/06/2016
2.29
 0 2.29 2.29 2.29 0 0 0
03/06/2016
2.29
 100 2.29 2.29 2.29 0 0 0
02/06/2016
2.29
 1,150 2.36 2.36 2.29 0 0 0

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