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)
25/11/2013
2.85
 43,600 2.85 2.92 2.81 0 0 0
22/11/2013
2.85
 33,600 2.85 2.85 2.78 0 0 0
21/11/2013
2.85
 45,000 2.85 2.92 2.81 0 0 0
20/11/2013
2.85
 31,200 2.85 2.85 2.81 0 0 0
19/11/2013
2.85
 5,700 2.75 2.85 2.75 0 0 0
18/11/2013
2.75
 13,300 2.85 2.88 2.75 0 0 0
15/11/2013
2.85
 15,700 2.78 2.85 2.78 0 0 0
14/11/2013
2.78
 3,100 2.81 2.85 2.78 0 0 0
13/11/2013
2.81
 13,750 2.85 2.85 2.81 0 0 0
12/11/2013
2.85
 15,600 2.88 2.88 2.78 0 0 0
11/11/2013
2.88
 45,000 2.85 2.88 2.75 0 0 0
08/11/2013
2.85
 27,200 2.88 2.88 2.85 0 0 0
07/11/2013
2.88
 75,700 2.88 2.95 2.81 0 0 0
06/11/2013
2.88
 63,200 2.75 2.88 2.71 0 0 0
05/11/2013
2.75
 25,850 2.75 2.75 2.71 0 0 0
04/11/2013
2.75
 43,000 2.64 2.75 2.64 0 0 0
01/11/2013
2.64
 10,700 2.68 2.68 2.64 0 0 0
31/10/2013
2.68
 1,500 2.68 2.71 2.61 0 0 0
30/10/2013
2.68
 45,200 2.64 2.71 2.64 0 0 0
29/10/2013
2.64
 19,300 2.61 2.64 2.61 0 0 0
28/10/2013
2.61
 400 2.61 2.64 2.61 0 0 0
25/10/2013
2.61
 29,300 2.64 2.64 2.51 0 0 0
24/10/2013
2.64
 13,100 2.61 2.64 2.58 0 0 0
23/10/2013
2.61
 78,600 2.64 2.64 2.61 0 0 0
22/10/2013
2.64
 21,200 2.68 2.68 2.61 0 0 0
21/10/2013
2.68
 73,000 2.68 2.71 2.68 0 0 0
18/10/2013
2.68
 51,100 2.47 2.71 2.47 0 0 0
17/10/2013
2.47
 40,100 2.47 2.51 2.47 0 0 0
16/10/2013
2.47
 83,900 2.54 2.54 2.47 8,400 0 0.1
15/10/2013
2.54
 16,100 2.54 2.54 2.47 8,400 0 0.1
14/10/2013
2.54
 29,900 2.51 2.54 2.47 0 0 0
11/10/2013
2.51
 46,600 2.54 2.54 2.44 8,400 0 0.1
10/10/2013
2.54
 36,300 2.54 2.54 2.47 0 0 0
09/10/2013
2.54
 82,050 2.51 2.54 2.44 8,600 0 0.1
08/10/2013
2.51
 116,700 2.54 2.54 2.44 8,600 0 0.1
07/10/2013
2.54
 71,700 2.47 2.54 2.44 8,600 0 0.1
04/10/2013
2.47
 11,200 2.47 2.51 2.44 0 0 0
03/10/2013
2.47
 37,300 2.47 2.51 2.41 8,600 0 0.1
02/10/2013
2.47
 28,700 2.44 2.51 2.44 0 0 0
01/10/2013
2.44
 19,700 2.44 2.51 2.41 0 0 0
30/09/2013
2.44
 60,100 2.34 2.44 2.34 0 0 0
27/09/2013
2.34
 67,700 2.37 2.44 2.34 8,900 0 0.1
26/09/2013
2.37
 38,100 2.34 2.41 2.34 0 0 0
25/09/2013
2.34
 30,100 2.34 2.37 2.31 0 0 0
24/09/2013
2.34
 28,500 2.27 2.37 2.31 0 0 0
23/09/2013
2.27
 19,000 2.24 2.34 2.24 0 0 0
20/09/2013
2.24
 14,000 2.31 2.31 2.20 0 0 0
19/09/2013
2.31
 26,500 2.17 2.31 2.20 0 0 0
18/09/2013
2.17
 3,600 2.17 2.20 2.17 3,500 0 0.0
17/09/2013
2.17
 4,800 2.24 2.24 2.17 0 0 0
16/09/2013
2.24
 14,200 2.20 2.24 2.14 2,100 0 0.0
13/09/2013
2.20
 3,100 2.20 2.20 2.17 0 0 0
12/09/2013
2.20
 1,400 2.20 2.20 2.14 0 0 0
11/09/2013
2.20
 700 2.20 2.20 2.17 0 0 0
10/09/2013
2.20
 1,400 2.14 2.20 2.17 0 0 0
09/09/2013
2.14
 1,700 2.17 2.17 2.14 1,500 0 0.0
06/09/2013
2.17
 4,000 2.20 2.24 2.17 0 0 0
05/09/2013
2.20
 4,200 2.14 2.20 2.14 200 500 -0.0
04/09/2013
2.14
 14,300 2.17 2.17 2.14 0 0 0
03/09/2013
2.17
 100 2.14 2.17 2.17 0 0 0
30/08/2013
2.14
 10,300 2.14 2.14 2.14 9,800 0 0.1
29/08/2013
2.14
 12,800 2.14 2.17 2.14 0 0 0
28/08/2013
2.14
 21,700 2.14 2.14 2.10 0 0 0
27/08/2013
2.14
 48,800 2.14 2.17 2.14 0 0 0
26/08/2013
2.14
 9,200 2.17 2.17 2.10 0 2,200 -0.0
23/08/2013
2.17
 14,600 2.17 2.17 2.07 0 0 0
22/08/2013
2.17
 32,600 2.14 2.17 2.03 0 0 0
21/08/2013
2.14
 2,100 2.07 2.14 2.10 0 0 0
20/08/2013
2.07
 9,000 2.14 2.14 2.07 0 0 0
19/08/2013
2.14
 9,600 2.17 2.17 2.10 0 0 0
16/08/2013
2.17
 24,700 2.17 2.20 2.14 0 0 0
15/08/2013
2.17
 3,900 2.07 2.17 2.10 0 0 0
14/08/2013
2.07
 23,000 2.00 2.07 2.03 0 0 0
13/08/2013
2.00
 42,500 2.07 2.10 2.00 0 0 0
12/08/2013
2.07
 2,900 2.10 2.10 2.07 0 0 0
09/08/2013
2.10
 18,000 2.14 2.17 2.10 0 0 0
08/08/2013
2.14
 13,200 2.17 2.20 2.14 0 0 0
07/08/2013
2.17
 12,000 2.14 2.17 2.10 0 0 0
06/08/2013
2.14
 36,000 2.10 2.17 2.03 0 0 0
05/08/2013
2.10
 53,500 2.00 2.10 2.07 0 0 0
02/08/2013
2.00
 80,600 2.14 2.17 1.97 0 0 0
01/08/2013
2.14
 247,000 2.37 2.37 2.14 0 95,600 -0.6
31/07/2013
2.37
 131,800 2.61 2.61 2.37 0 0 0
30/07/2013
2.61
 44,100 2.51 2.61 2.54 0 0 0
29/07/2013
2.51
 24,400 2.58 2.58 2.47 0 0 0
26/07/2013
2.58
 3,200 2.61 2.61 2.58 0 0 0
25/07/2013
2.61
 25,700 2.64 2.68 2.61 0 0 0
24/07/2013
2.64
 32,200 2.75 2.75 2.64 0 0 0
23/07/2013
2.75
 38,100 2.71 2.75 2.71 0 0 0
22/07/2013
2.71
 32,000 2.75 2.75 2.71 0 0 0
19/07/2013
2.75
 53,000 2.71 2.75 2.71 0 0 0
18/07/2013
2.71
 38,000 2.75 2.75 2.68 0 0 0
17/07/2013
2.75
 41,500 2.68 2.75 2.68 0 0 0
16/07/2013
2.68
 22,600 2.75 2.75 2.64 0 0 0
15/07/2013
2.75
 20,000 2.75 2.75 2.64 0 0 0
12/07/2013: Cổ tức tiền mặt tỉ lệ: 12%
12/07/2013
2.75
 10,700 2.75 2.88 2.75 0 0 0
11/07/2013
2.75
 44,000 2.80 2.80 2.75 0 0 0
10/07/2013
2.80
 68,100 2.78 2.80 2.78 0 0 0
09/07/2013
2.78
 46,700 2.78 2.80 2.78 0 0 0
08/07/2013
2.78
 16,900 2.83 2.83 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |