CTCP Công nghiệp Thương mại Sông Đà (stp)

9.80
-0.10
(-1.01%)
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
(2024-11-04) 		1 11.36% 60,165 300 0.0
8.80
10.70
9.80
2 tháng
(2024-10-07) 		0.10 1.03% 138,947 2,400 0.0
8.80
10.70
9.80
3 tháng
(2024-09-05) 		-0.40 -3.92% 237,076 2,300 0.0
8.80
10.70
9.80
6 tháng
(2024-06-07) 		0.50 5.38% 288,900 5,600 0.1
8.80
10.80
9.80
12 tháng
(2023-12-11) 		2.61 36.26% 568,277 14,493 0.1
6.74
11.20
9.80
24 tháng
(2022-12-15) 		4.23 75.82% 1,434,178 -122,071 -0.8
5.18
11.20
9.80
36 tháng
(2021-12-20) 		2.05 26.50% 2,867,759 -79,754 -0.6
5.02
11.20
9.80
60 tháng
(2019-12-31) 		6.57 203.82% 5,403,989 9,186 0.2
3.23
11.20
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2007
3.81
 3,300 3.86 4.19 3.81 0 0 0
18/04/2007
3.86
 700 3.52 3.86 3.53 0 0 0
17/04/2007
3.52
 7,800 3.76 3.76 3.52 0 0 0
16/04/2007
3.76
 3,200 4.21 4.21 3.76 0 0 0
13/04/2007
4.21
 1,700 4.26 4.26 4.11 0 0 0
12/04/2007
4.26
 8,300 4.11 4.42 4.01 0 0 0
11/04/2007
4.11
 7,200 4.01 4.21 4.03 0 0 0
10/04/2007
4.01
 1,300 4.01 4.01 3.99 0 0 0
09/04/2007
4.01
 4,600 4.23 4.23 3.91 0 0 0
06/04/2007
4.23
 1,300 4.22 4.31 4.01 0 0 0
05/04/2007
4.22
 1,700 4.48 4.62 4.22 0 0 0
04/04/2007
4.48
 4,600 4.48 4.48 4.03 0 0 0
03/04/2007
4.48
 300 4.67 4.67 4.48 0 0 0
02/04/2007
4.67
 2,900 4.62 4.82 4.22 0 0 0
30/03/2007
4.62
 14,200 4.27 4.70 4.62 0 0 0
29/03/2007
4.27
 3,300 4.31 4.31 4.27 0 0 0
28/03/2007
4.31
 5,500 4.13 4.31 3.75 0 0 0
27/03/2007
4.13
 4,800 4.56 4.56 4.13 0 0 0
26/03/2007
4.56
 2,300 4.92 4.92 4.56 0 0 0
23/03/2007
4.92
 4,000 4.97 5.15 4.82 0 0 0
22/03/2007
4.97
 9,500 5.42 5.42 4.92 0 0 0
21/03/2007
5.42
 7,400 5.47 5.47 5.22 0 0 0
20/03/2007
5.47
 15,500 5.46 5.92 5.42 0 0 0
19/03/2007
5.46
 20,400 5.62 5.62 5.46 0 0 0
16/03/2007
5.62
 21,600 5.13 5.62 4.62 0 0 0
15/03/2007
5.13
 3,300 5.69 5.69 5.13 0 0 0
14/03/2007
5.69
 5,300 5.82 5.82 5.69 0 0 0
13/03/2007
5.82
 15,400 6.45 7.09 5.81 0 0 0
12/03/2007
6.45
 28,700 5.87 6.45 6.45 0 0 0
09/03/2007
5.87
 9,800 5.34 5.87 5.87 0 0 0
08/03/2007
5.34
 2,700 4.86 5.34 5.34 0 0 0
07/03/2007
4.86
 8,400 4.42 4.86 4.86 0 0 0
06/03/2007
4.42
 20,800 4.06 4.42 4.21 0 0 0
05/03/2007
4.06
 30,000 3.96 4.35 3.86 0 0 0
02/03/2007
3.96
 28,000 3.82 4.46 3.86 0 0 0
01/03/2007
3.82
 40,900 3.82 4.20 3.82 0 0 0
28/02/2007
3.82
 22,600 3.48 3.82 3.81 0 0 0
27/02/2007
3.48
 19,900 3.38 3.48 3.48 0 0 0
26/02/2007
3.38
 36,300 2.97 3.38 2.99 0 0 0
15/02/2007
2.97
 13,800 3.21 3.21 2.97 0 0 0
14/02/2007
3.21
 6,800 3.33 3.35 3.21 0 0 0
13/02/2007
3.33
 7,900 3.56 3.56 3.33 0 0 0
12/02/2007
3.56
 15,800 3.36 3.68 3.51 0 0 0
09/02/2007
3.36
 25,900 3.07 3.36 3.26 0 0 0
08/02/2007
3.07
 14,500 2.91 3.07 2.96 0 0 0
07/02/2007
2.91
 49,800 2.71 2.91 2.68 0 0 0
06/02/2007
2.71
 14,900 2.71 2.81 2.71 0 0 0
05/02/2007
2.71
 5,400 2.70 2.99 2.70 0 0 0
02/02/2007
2.70
 9,600 2.61 2.86 2.56 0 0 0
01/02/2007
2.61
 14,600 2.56 2.88 2.51 0 0 0
31/01/2007
2.56
 4,600 2.55 2.66 2.56 0 0 0
30/01/2007
2.55
 8,300 2.51 2.66 2.55 0 0 0
29/01/2007
2.51
 6,400 2.56 2.56 2.51 0 0 0
26/01/2007
2.56
 5,700 2.47 2.56 2.46 0 0 0
25/01/2007: Cổ tức tiền mặt tỉ lệ: 16%
Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
25/01/2007
2.47
 4,600 2.32 2.48 2.26 0 0 0
24/01/2007
2.32
 5,300 2.37 2.37 2.32 0 0 0
23/01/2007
2.37
 3,500 2.35 2.38 2.35 0 0 0
22/01/2007
2.35
 10,200 2.34 2.42 2.35 0 0 0
19/01/2007
2.34
 19,800 2.29 2.39 2.34 0 0 0
18/01/2007
2.29
 3,000 2.26 2.42 2.26 0 0 0
17/01/2007
2.26
 13,500 2.26 2.27 2.22 0 0 0
16/01/2007
2.26
 8,000 2.26 2.32 2.18 0 0 0
15/01/2007
2.26
 13,700 2.10 2.26 2.13 0 0 0
12/01/2007
2.10
 19,500 2.10 2.18 2.10 0 0 0
11/01/2007
2.10
 2,200 2.06 2.10 2.10 0 0 0
10/01/2007
2.06
 7,900 2.06 2.21 2.06 0 0 0
09/01/2007
2.06
 2,400 2.17 2.17 2.02 0 0 0
08/01/2007
2.17
 3,600 2.17 2.17 2.17 0 0 0
05/01/2007
2.17
 13,600 2.17 2.18 2.10 0 0 0
04/01/2007
2.17
 2,000 2.15 2.17 2.17 0 0 0
03/01/2007
2.15
 2,200 2.06 2.18 2.03 0 0 0
02/01/2007
2.06
 1,000 2.06 2.06 2.06 0 0 0
29/12/2006
2.06
 1,400 2.19 2.19 2.06 0 0 0
28/12/2006
2.19
 5,100 2.06 2.20 2.02 0 0 0
27/12/2006
2.06
 7,500 2.02 2.06 1.93 0 0 0
26/12/2006
2.02
 2,000 2.03 2.03 2.02 0 0 0
25/12/2006
2.03
 0 2.03 2.03 2.03 0 0 0
22/12/2006
2.03
 1,000 1.99 2.03 2.03 0 0 0
21/12/2006
1.99
 3,000 2.01 2.10 1.99 0 0 0
20/12/2006
2.01
 0 2.00 2.01 2.01 0 0 0
19/12/2006
2.00
 4,300 2.01 2.02 2.00 0 0 0
18/12/2006
2.01
 2,800 2.02 2.02 1.93 0 0 0
15/12/2006
2.02
 5,500 2.10 2.10 2.02 0 0 0
14/12/2006
2.10
 9,800 2.04 2.10 2.04 0 0 0
13/12/2006
2.04
 1,700 2.06 2.06 2.04 0 0 0
12/12/2006
2.06
 1,500 2.07 2.07 2.06 0 0 0
11/12/2006
2.07
 10,500 2.06 2.10 2.02 0 0 0
08/12/2006
2.06
 18,500 2.08 2.10 2.06 0 0 0
07/12/2006
2.08
 6,000 2.17 2.17 2.05 0 0 0
06/12/2006
2.17
 4,800 2.22 2.22 2.16 0 0 0
05/12/2006
2.22
 10,200 2.21 2.26 2.18 0 0 0
04/12/2006
2.21
 2,000 2.07 2.21 2.21 0 0 0
01/12/2006
2.07
 9,000 2.02 2.07 2.06 0 0 0
30/11/2006
2.02
 17,000 1.97 2.03 1.99 0 0 0
29/11/2006
1.97
 14,400 1.97 1.98 1.93 0 0 0
28/11/2006
1.97
 4,000 1.96 1.97 1.97 0 0 0
27/11/2006
1.96
 0 1.96 1.96 1.96 0 0 0
24/11/2006
1.96
 10,000 1.94 1.97 1.95 0 0 0
23/11/2006
1.94
 4,700 1.93 1.95 1.93 0 0 0
22/11/2006
1.93
 6,400 1.94 1.94 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |