CTCP Công nghiệp Thương mại Sông Đà (stp)

9.80
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
(2024-11-04) 		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)
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
16/02/2023
5.81
 10,000 5.81 5.81 5.81 0 5,000 -0.0
15/02/2023
5.81
 500 5.89 5.89 5.81 0 0 0
14/02/2023
5.89
 0 5.89 5.89 5.89 0 0 0
13/02/2023
5.89
 6,500 5.41 5.89 5.89 100 800 -0.0
10/02/2023
5.41
 300 5.49 5.49 5.33 0 200 -0.0
09/02/2023
5.49
 300 5.65 5.65 5.49 0 200 -0.0
08/02/2023
5.65
 200 5.57 5.65 5.65 100 0 0.0
07/02/2023
5.57
 93 5.57 5.57 5.57 0 0 0
06/02/2023
5.57
 900 5.65 5.65 5.18 0 0 0
03/02/2023
5.65
 400 5.73 5.73 5.57 0 0 0
02/02/2023
5.73
 0 5.73 5.73 5.73 0 0 0
01/02/2023
5.73
 0 5.73 5.73 5.73 0 0 0
31/01/2023
5.73
 0 5.73 5.73 5.73 0 0 0
30/01/2023
5.73
 400 5.73 5.73 5.73 0 0 0
27/01/2023
5.73
 0 5.73 5.73 5.73 0 0 0
19/01/2023
5.73
 0 5.73 5.73 5.73 0 0 0
18/01/2023
5.73
 200 5.73 5.73 5.65 0 0 0
17/01/2023
5.73
 0 5.73 5.73 5.73 0 0 0
16/01/2023
5.73
 1,000 5.73 5.81 5.73 200 500 -0.0
13/01/2023
5.73
 0 5.73 5.73 5.73 0 0 0
12/01/2023
5.73
 0 5.73 5.73 5.73 0 0 0
11/01/2023
5.73
 100 5.41 5.73 5.73 0 0 0
10/01/2023
5.41
 500 5.57 5.57 5.41 0 0 0
09/01/2023
5.57
 0 5.57 5.57 5.57 0 0 0
06/01/2023
5.57
 0 5.57 5.57 5.57 0 0 0
05/01/2023
5.57
 0 5.57 5.57 5.57 0 0 0
04/01/2023
5.57
 3 5.57 5.57 5.57 0 0 0
03/01/2023
5.57
 500 5.65 5.65 5.57 0 0 0
30/12/2022
5.65
 200 5.57 5.65 5.57 200 0 0.0
29/12/2022
5.57
 0 5.57 5.57 5.57 0 0 0
28/12/2022
5.57
 100 5.33 5.57 5.57 0 0 0
27/12/2022
5.33
 0 5.33 5.33 5.33 0 0 0
26/12/2022
5.33
 0 5.33 5.33 5.33 0 0 0
23/12/2022
5.33
 1,000 5.26 5.33 5.33 0 0 0
22/12/2022
5.26
 4 5.26 5.26 5.26 0 0 0
21/12/2022
5.26
 0 5.26 5.26 5.26 0 0 0
20/12/2022
5.26
 157 5.57 5.57 5.26 0 0 0
19/12/2022
5.57
 0 5.57 5.57 5.57 0 0 0
16/12/2022
5.57
 0 5.57 5.57 5.57 0 0 0
15/12/2022
5.57
 0 5.57 5.57 5.57 0 0 0
14/12/2022
5.57
 0 5.57 5.57 5.57 0 0 0
13/12/2022
5.57
 0 5.57 5.57 5.57 0 0 0
12/12/2022
5.57
 0 5.57 5.57 5.57 0 0 0
09/12/2022
5.57
 1,032 5.65 5.65 5.57 0 0 0
08/12/2022
5.65
 0 5.65 5.65 5.65 0 0 0
07/12/2022
5.65
 225 5.41 5.65 5.41 0 0 0
06/12/2022
5.41
 0 5.41 5.41 5.41 0 0 0
05/12/2022
5.41
 7,804 5.41 5.49 4.94 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |