CTCP Công nghiệp Thương mại Sông Đà (stp)

10
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
(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)
11/07/2023
6.92
 100 6.65 6.92 6.92 0 0 0
10/07/2023
6.65
 10,500 6.83 6.83 6.65 0 0 0
07/07/2023
6.83
 3,000 6.56 6.83 6.83 0 0 0
06/07/2023
6.56
 12,900 6.56 6.65 6.56 100 0 0.0
05/07/2023
6.56
 5,800 6.38 7.01 6.56 0 0 0
04/07/2023
6.38
 47 6.38 6.38 6.38 0 0 0
03/07/2023
6.38
 26 6.56 6.56 6.38 0 0 0
30/06/2023
6.56
 500 6.56 6.92 6.56 0 0 0
29/06/2023
6.56
 16 6.56 6.56 6.56 0 0 0
28/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
27/06/2023
6.56
 0 6.83 6.56 6.56 0 0 0
26/06/2023
6.83
 100 6.47 6.83 6.83 0 0 0
23/06/2023
6.47
 100 6.56 6.56 6.47 0 0 0
22/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
21/06/2023
6.56
 427 6.56 6.65 6.56 0 0 0
20/06/2023
6.56
 105 6.56 6.56 6.56 0 0 0
19/06/2023
6.56
 1,200 6.56 6.56 6.56 0 0 0
16/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
15/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
14/06/2023
6.56
 27 6.56 6.56 6.56 0 0 0
13/06/2023
6.56
 1,450 6.38 7.01 6.38 0 0 0
12/06/2023
6.38
 1,000 6.47 6.47 6.29 0 0 0
09/06/2023
6.47
 0 6.47 6.47 6.47 0 0 0
08/06/2023
6.47
 261 6.47 6.47 6.47 0 0 0
07/06/2023
6.47
 3,011 6.47 6.47 6.47 0 0 0
06/06/2023
6.47
 2,392 6.38 6.47 6.29 0 0 0
05/06/2023
6.38
 0 6.38 6.38 6.38 0 0 0
02/06/2023
6.38
 1,100 6.29 6.38 6.29 0 0 0
01/06/2023
6.29
 6,432 6.29 6.74 6.29 0 0 0
31/05/2023
6.29
 5,310 6.20 6.56 6.29 0 0 0
30/05/2023
6.20
 5,100 6.20 6.20 6.20 0 0 0
29/05/2023
6.20
 3,690 6.20 6.38 6.20 0 0 0
26/05/2023
6.20
 6,000 6.20 6.20 6.20 0 4,000 -0.0
25/05/2023
6.20
 17,000 6.29 6.29 6.20 0 11,000 -0.1
24/05/2023
6.29
 0 6.29 6.29 6.29 0 0 0
23/05/2023
6.29
 3,101 6.29 6.29 6.20 0 1,000 -0.0
22/05/2023
6.29
 709 6.47 6.47 6.29 0 500 -0.0
19/05/2023
6.47
 500 6.47 6.47 6.02 0 200 -0.0
18/05/2023
6.47
 100 6.47 6.47 6.47 0 0 0
17/05/2023
6.47
 22 6.47 6.47 6.47 0 0 0
16/05/2023
6.47
 110 6.02 6.47 6.47 100 0 0.0
15/05/2023
6.02
 4,000 6.11 6.38 5.84 0 2,000 -0.0
12/05/2023
6.11
 3,600 6.11 6.11 6.11 0 2,000 -0.0
11/05/2023
6.11
 9,000 6.02 6.11 6.02 0 6,600 -0.0
10/05/2023
6.02
 1,300 6.02 6.02 6.02 0 3,000 -0.0
09/05/2023
6.02
 7,700 5.93 6.02 5.93 0 5,000 -0.0
08/05/2023
5.93
 5,000 5.75 5.93 5.84 0 5,000 -0.0
05/05/2023
5.75
 4,001 5.75 5.75 5.75 0 2,000 -0.0
04/05/2023
5.75
 4,700 5.66 5.93 5.66 0 2,000 -0.0
28/04/2023
5.66
 4,500 5.66 5.66 5.66 0 2,700 -0.0
27/04/2023
5.66
 300 5.84 5.84 5.48 0 200 -0.0
26/04/2023
5.84
 100 5.84 5.84 5.84 0 0 0
25/04/2023
5.84
 13,340 5.66 5.84 5.84 100 10,000 -0.1
24/04/2023
5.66
 1,617 5.39 5.84 5.66 100 0 0.0
21/04/2023
5.39
 800 5.66 5.66 5.39 0 500 -0.0
20/04/2023
5.66
 4,600 5.66 5.84 5.12 100 2,000 -0.0
19/04/2023
5.66
 10,200 5.66 5.84 5.66 0 3,900 -0.0
18/04/2023
5.66
 0 5.66 5.66 5.66 0 0 0
17/04/2023
5.66
 0 5.66 5.66 5.66 0 0 0
14/04/2023
5.66
 236 5.66 5.66 5.66 0 0 0
13/04/2023
5.66
 13,308 5.57 5.66 5.66 0 0 0
12/04/2023
5.57
 11,021 5.66 5.66 5.39 0 0 0
11/04/2023
5.66
 10,000 5.48 5.66 5.66 0 0 0
10/04/2023
5.48
 339 5.48 5.48 5.12 0 0 0
07/04/2023
5.48
 696 5.48 5.48 5.12 0 0 0
06/04/2023
5.48
 14,025 5.48 5.57 5.48 0 0 0
05/04/2023
5.48
 5,700 5.48 5.93 5.48 0 0 0
04/04/2023
5.48
 1,500 5.39 5.48 5.39 0 0 0
03/04/2023
5.39
 600 5.48 5.48 5.39 0 0 0
31/03/2023
5.48
 578 5.48 5.48 5.48 0 0 0
30/03/2023
5.48
 300 5.48 5.48 5.48 0 0 0
29/03/2023
5.48
 4,500 5.39 5.66 5.39 0 0 0
28/03/2023
5.39
 100 5.57 5.57 5.39 0 0 0
27/03/2023
5.57
 0 5.57 5.57 5.57 0 0 0
24/03/2023
5.57
 0 5.57 5.57 5.57 0 0 0
23/03/2023
5.57
 1,937 5.57 5.57 5.57 0 0 0
22/03/2023
5.57
 4,616 5.39 5.57 5.57 0 0 0
21/03/2023
5.39
 5,000 5.75 5.75 5.39 0 0 0
20/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
20/03/2023
5.75
 9,000 5.57 6.11 5.75 0 0 0
17/03/2023
5.57
 1,901 5.57 5.57 5.57 0 300 -0.0
16/03/2023
5.57
 2,800 5.57 5.57 5.57 0 1,000 -0.0
15/03/2023
5.57
 6,000 5.57 5.57 5.41 0 3,600 -0.0
14/03/2023
5.57
 4,900 5.57 5.57 5.57 0 2,400 -0.0
13/03/2023
5.57
 4,735 5.73 5.73 5.57 0 800 -0.0
10/03/2023
5.73
 650 5.73 5.73 5.73 0 100 -0.0
09/03/2023
5.73
 14,902 5.57 5.89 5.73 0 9,600 -0.1
08/03/2023
5.57
 0 5.57 5.57 5.57 0 0 0
07/03/2023
5.57
 5,500 5.57 5.57 5.10 0 5,000 -0.0
06/03/2023
5.57
 11,200 5.57 5.65 5.57 0 8,700 -0.1
03/03/2023
5.57
 8,000 5.73 5.73 5.33 0 7,500 -0.1
02/03/2023
5.73
 10,306 5.33 5.73 5.73 100 7,000 -0.0
01/03/2023
5.33
 900 5.41 5.41 5.26 0 500 -0.0
28/02/2023
5.41
 12,800 5.18 5.49 5.33 0 2,000 -0.0
27/02/2023
5.18
 1,000 5.41 5.41 5.18 0 400 -0.0
24/02/2023
5.41
 800 5.57 5.57 5.41 0 700 -0.0
23/02/2023
5.57
 200 5.57 5.57 5.57 0 0 0
22/02/2023
5.57
 300 5.49 5.97 5.41 100 0 0.0
21/02/2023
5.49
 1,900 5.57 5.57 5.41 0 1,400 -0.0
20/02/2023
5.57
 11,700 5.81 5.81 5.57 0 8,500 -0.1
17/02/2023
5.81
 0 5.81 5.81 5.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |