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)
24/11/2011
3.08
 11,700 3.19 3.19 3.08 0 0 0
23/11/2011
3.19
 43,100 3.19 3.22 3.14 0 0 0
22/11/2011
3.19
 68,900 3.16 3.22 3.08 0 0 0
21/11/2011
3.16
 27,900 3.22 3.27 3.16 0 0 0
18/11/2011
3.22
 61,000 3.32 3.32 3.19 0 0 0
17/11/2011
3.32
 20,300 3.43 3.43 3.30 0 0 0
16/11/2011
3.43
 47,600 3.32 3.43 3.24 0 0 0
15/11/2011
3.32
 29,800 3.24 3.35 3.24 0 0 0
14/11/2011
3.24
 30,800 3.37 3.37 3.22 0 1,000 -0.0
11/11/2011
3.37
 21,800 3.40 3.43 3.37 0 0 0
10/11/2011
3.40
 28,500 3.43 3.45 3.37 0 0 0
09/11/2011
3.43
 54,300 3.45 3.51 3.43 1,000 0 0.0
08/11/2011
3.45
 39,400 3.51 3.53 3.43 0 1,100 -0.0
07/11/2011
3.51
 46,600 3.53 3.58 3.45 0 200 -0.0
04/11/2011
3.53
 39,700 3.56 3.56 3.51 0 0 0
03/11/2011
3.56
 81,400 3.53 3.58 3.48 0 0 0
02/11/2011
3.53
 34,800 3.69 3.69 3.48 0 0 0
01/11/2011
3.69
 63,500 3.82 3.82 3.66 0 0 0
31/10/2011
3.82
 117,000 3.87 4.09 3.80 0 0 0
28/10/2011
3.87
 142,800 3.61 3.87 3.69 0 0 0
27/10/2011
3.61
 29,900 3.64 3.64 3.61 0 0 0
26/10/2011
3.64
 23,200 3.61 3.64 3.53 0 0 0
25/10/2011
3.61
 54,100 3.66 3.72 3.58 0 0 0
24/10/2011
3.66
 32,600 3.74 3.80 3.66 10,000 700 0.1
21/10/2011
3.74
 58,200 3.56 3.74 3.53 18,000 0 0.3
20/10/2011
3.56
 60,200 3.48 3.69 3.56 20,000 0 0.3
19/10/2011
3.48
 28,400 3.43 3.64 3.45 0 0 0
18/10/2011
3.43
 107,900 3.56 3.56 3.43 0 0 0
17/10/2011
3.56
 33,600 3.64 3.69 3.53 0 0 0
14/10/2011
3.64
 34,600 3.66 3.74 3.64 0 0 0
13/10/2011
3.66
 28,700 3.64 3.74 3.61 0 0 0
12/10/2011
3.64
 81,800 3.80 3.82 3.58 0 0 0
11/10/2011
3.80
 29,200 3.85 3.85 3.80 0 9,400 -0.1
10/10/2011
3.85
 6,900 3.85 3.90 3.74 0 0 0
07/10/2011
3.85
 41,300 4.03 4.03 3.85 0 0 0
06/10/2011
4.03
 44,100 3.77 4.06 3.85 0 0 0
05/10/2011
3.77
 111,800 3.80 3.85 3.74 0 0 0
04/10/2011
3.80
 42,400 3.74 3.80 3.64 0 0 0
03/10/2011
3.74
 95,000 3.95 4.01 3.74 0 0 0
30/09/2011
3.95
 83,000 4.01 4.06 3.93 0 0 0
29/09/2011
4.01
 101,000 4.19 4.22 3.98 0 0 0
28/09/2011
4.19
 56,100 4.16 4.35 4.19 0 0 0
27/09/2011
4.16
 60,000 4.19 4.30 4.16 0 0 0
26/09/2011
4.19
 109,800 4.35 4.48 4.19 0 0 0
23/09/2011
4.35
 124,400 4.43 4.45 4.27 0 0 0
22/09/2011
4.43
 95,400 4.38 4.48 4.35 0 0 0
21/09/2011
4.38
 115,100 4.27 4.40 4.30 0 0 0
20/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/09/2011
4.27
 71,300 4.38 4.48 4.24 0 0 0
19/09/2011
4.38
 245,800 4.13 4.40 4.13 0 0 0
16/09/2011
4.13
 170,800 4.23 4.25 4.00 0 0 0
15/09/2011
4.23
 118,500 4.30 4.35 4.15 0 0 0
14/09/2011
4.30
 315,000 4.55 4.55 4.30 0 0 0
13/09/2011
4.55
 287,300 4.57 4.72 4.48 0 0 0
12/09/2011
4.57
 564,100 4.30 4.57 4.28 30,000 0 0.5
09/09/2011
4.30
 254,400 4.28 4.35 4.15 5,000 0 0.1
08/09/2011
4.28
 277,700 4.20 4.45 4.20 10,000 0 0.2
07/09/2011
4.20
 129,700 3.93 4.20 3.93 0 0 0
06/09/2011
3.93
 214,800 4.03 4.03 3.85 0 0 0
05/09/2011
4.03
 222,600 4.30 4.30 4.03 0 0 0
01/09/2011
4.30
 141,900 4.23 4.35 4.20 0 0 0
31/08/2011
4.23
 316,300 4.15 4.45 4.03 10,000 0 0.2
30/08/2011
4.15
 434,400 3.98 4.23 4.15 0 0 0
29/08/2011
3.98
 257,800 3.73 3.98 3.85 0 0 0
26/08/2011
3.73
 106,900 3.78 3.80 3.65 0 0 0
25/08/2011
3.78
 107,800 3.68 3.83 3.61 0 0 0
24/08/2011
3.68
 189,400 3.80 3.95 3.63 0 0 0
23/08/2011
3.80
 192,100 3.85 4.00 3.75 0 0 0
22/08/2011
3.85
 67,400 3.56 3.85 3.73 0 0 0
19/08/2011
3.56
 135,500 3.65 3.73 3.48 0 0 0
18/08/2011
3.65
 245,400 3.53 3.70 3.61 0 5,000 -0.1
17/08/2011
3.53
 124,600 3.31 3.53 3.36 0 0 0
16/08/2011
3.31
 80,500 3.23 3.36 3.28 0 0 0
15/08/2011
3.23
 27,000 3.31 3.31 3.23 0 0 0
12/08/2011
3.31
 45,200 3.26 3.31 3.26 0 0 0
11/08/2011
3.26
 52,900 3.33 3.33 3.21 0 0 0
10/08/2011
3.33
 68,600 3.21 3.41 3.28 0 1,000 -0.0
09/08/2011
3.21
 237,600 3.38 3.38 3.21 1,000 0 0.0
08/08/2011
3.38
 42,200 3.53 3.56 3.33 0 0 0
05/08/2011
3.53
 88,900 3.53 3.63 3.46 0 500 -0.0
04/08/2011
3.53
 113,200 3.36 3.53 3.36 0 1,000 -0.0
03/08/2011
3.36
 73,300 3.33 3.38 3.28 0 3,600 -0.0
02/08/2011
3.33
 92,500 3.43 3.43 3.28 1,000 0 0.0
01/08/2011
3.43
 53,100 3.48 3.48 3.43 0 0 0
29/07/2011
3.48
 113,900 3.51 3.51 3.46 0 0 0
28/07/2011
3.51
 38,000 3.46 3.61 3.46 0 0 0
27/07/2011
3.46
 97,400 3.53 3.53 3.46 0 0 0
26/07/2011
3.53
 53,700 3.56 3.61 3.48 1,000 0 0.0
25/07/2011
3.56
 42,500 3.56 3.58 3.53 0 0 0
22/07/2011
3.56
 30,200 3.63 3.68 3.56 0 0 0
21/07/2011
3.63
 40,700 3.70 3.73 3.63 0 500 -0.0
20/07/2011
3.70
 49,700 3.53 3.75 3.56 0 1,700 -0.0
19/07/2011
3.53
 52,300 3.61 3.61 3.48 4,200 0 0.1
18/07/2011
3.61
 37,500 3.61 3.63 3.51 0 0 0
15/07/2011
3.61
 26,700 3.63 3.70 3.56 0 0 0
14/07/2011
3.63
 87,200 3.68 3.75 3.56 1,000 0 0.0
13/07/2011
3.68
 75,400 3.73 3.78 3.68 0 0 0
12/07/2011
3.73
 77,100 3.58 3.73 3.43 1,200 0 0.0
11/07/2011
3.58
 62,000 3.70 3.70 3.56 0 0 0
08/07/2011
3.70
 47,600 3.73 3.75 3.68 0 0 0
07/07/2011
3.73
 48,800 3.80 3.90 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |