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)
27/04/2022
7.01
 0 7.01 7.01 7.01 0 0 0
26/04/2022
7.01
 3,200 7.17 7.17 7.01 0 0 0
25/04/2022
7.17
 4,700 7.17 7.25 7.17 0 0 0
22/04/2022
7.17
 3,800 7.17 7.25 7.17 3,600 0 0.0
21/04/2022
7.17
 39,400 7.01 7.17 6.93 16,200 0 0.1
20/04/2022
7.01
 5,100 7.01 7.01 7.01 4,400 0 0.0
19/04/2022
7.01
 9,300 7.25 7.25 7.01 0 0 0
18/04/2022
7.25
 14,900 7.25 7.25 7.09 0 0 0
15/04/2022
7.25
 5,300 7.56 7.56 7.25 0 0 0
14/04/2022
7.56
 2,300 7.33 7.56 7.33 0 0 0
13/04/2022
7.33
 2,618 7.56 7.56 7.25 0 0 0
12/04/2022
7.56
 700 7.56 7.56 7.56 0 0 0
08/04/2022
7.56
 3,202 7.56 7.56 7.56 0 0 0
07/04/2022
7.56
 2,196 7.72 7.72 7.56 0 0 0
06/04/2022
7.72
 331 7.72 7.72 7.72 0 0 0
05/04/2022
7.72
 1,400 7.72 7.80 7.72 0 0 0
04/04/2022
7.72
 6,460 7.72 7.80 7.72 0 0 0
01/04/2022
7.72
 1,700 7.64 7.72 7.48 0 0 0
31/03/2022
7.64
 4,900 7.80 7.80 7.64 0 100 -0.0
30/03/2022
7.80
 3,483 7.80 7.80 7.72 0 0 0
29/03/2022
7.80
 2,300 7.88 7.88 7.72 0 0 0
28/03/2022
7.88
 2,600 7.96 7.96 7.88 0 0 0
25/03/2022
7.96
 6,660 7.96 7.96 7.88 0 0 0
24/03/2022
7.96
 3,900 7.88 7.96 7.80 0 0 0
23/03/2022
7.88
 12,100 7.80 7.88 7.80 0 0 0
22/03/2022
7.80
 5,800 7.80 7.96 7.64 0 0 0
21/03/2022
7.80
 10,096 7.80 7.80 7.56 0 0 0
18/03/2022
7.80
 10,100 7.80 7.88 7.56 0 0 0
17/03/2022
7.80
 9,000 7.80 8.12 7.80 0 0 0
16/03/2022
7.80
 6,400 7.80 7.88 7.48 0 0 0
15/03/2022
7.80
 2,300 8.04 8.04 7.80 0 0 0
14/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/03/2022
8.04
 6,814 8.04 8.20 7.96 0 0 0
11/03/2022
8.04
 32,343 7.89 8.26 7.97 0 0 0
10/03/2022
7.89
 9,070 7.82 7.89 7.82 0 0 0
09/03/2022
7.82
 3,550 7.89 7.89 7.82 0 0 0
08/03/2022
7.89
 11,448 7.89 8.12 7.89 0 0 0
07/03/2022
7.89
 24,210 7.97 7.97 7.75 0 0 0
04/03/2022
7.97
 24,588 7.75 7.97 7.75 0 0 0
03/03/2022
7.75
 10,647 7.67 7.82 7.75 0 0 0
02/03/2022
7.67
 25,546 7.38 7.67 7.30 0 0 0
01/03/2022
7.38
 18,170 7.67 7.67 7.38 0 0 0
28/02/2022
7.67
 15,100 7.67 7.82 7.45 0 0 0
25/02/2022
7.67
 34,200 7.89 7.89 7.60 0 0 0
24/02/2022
7.89
 9,300 7.89 8.04 7.60 0 0 0
23/02/2022
7.89
 21,200 7.89 7.97 7.60 0 0 0
22/02/2022
7.89
 43,576 7.60 7.89 7.67 0 0 0
21/02/2022
7.60
 28,025 7.60 8.34 7.45 0 0 0
18/02/2022
7.60
 50,400 6.94 7.60 7.01 0 0 0
17/02/2022
6.94
 5,200 7.01 7.01 6.86 0 0 0
16/02/2022
7.01
 6,196 7.01 7.08 6.86 0 0 0
15/02/2022
7.01
 100 7.01 7.01 7.01 0 0 0
14/02/2022
7.01
 2,700 6.94 7.01 6.79 0 0 0
11/02/2022
6.94
 11,186 6.94 7.01 6.94 0 1,800 -0.0
10/02/2022
6.94
 11,600 7.01 7.01 6.79 0 0 0
09/02/2022
7.01
 6,061 7.08 7.08 6.86 0 0 0
08/02/2022
7.08
 0 7.08 7.08 7.08 0 0 0
07/02/2022
7.08
 3,100 7.01 7.08 6.64 0 0 0
28/01/2022
7.01
 600 7.01 7.01 7.01 0 0 0
27/01/2022
7.01
 400 7.30 7.30 6.86 0 0 0
26/01/2022
7.30
 1,100 7.16 7.30 6.79 0 0 0
25/01/2022
7.16
 24,800 7.23 7.23 6.64 0 0 0
24/01/2022
7.23
 9,359 7.38 7.38 6.64 0 0 0
21/01/2022
7.38
 1,300 7.38 7.38 7.38 0 0 0
20/01/2022
7.38
 15,100 7.01 7.38 6.86 0 0 0
19/01/2022
7.01
 1,300 7.38 7.38 7.01 0 0 0
18/01/2022
7.38
 2,500 7.38 7.38 7.23 0 0 0
17/01/2022
7.38
 600 7.38 7.38 7.38 0 0 0
14/01/2022
7.38
 50,600 7.45 7.45 7.16 0 16,200 -0.2
13/01/2022
7.45
 61,400 7.67 7.67 7.30 0 16,100 -0.2
12/01/2022
7.67
 22,600 7.67 7.67 7.45 0 14,000 -0.1
11/01/2022
7.67
 2,200 7.75 7.75 7.67 0 1,200 -0.0
10/01/2022
7.75
 31,900 7.82 7.82 7.60 0 18,400 -0.2
07/01/2022
7.82
 18,500 7.75 7.82 7.60 0 200 -0.0
06/01/2022
7.75
 6,200 7.75 7.82 7.53 0 200 -0.0
05/01/2022
7.75
 9,342 7.75 7.75 7.60 0 0 0
04/01/2022
7.75
 4,303 7.75 7.75 7.60 0 0 0
31/12/2021
7.75
 186 7.67 7.75 7.75 0 0 0
30/12/2021
7.67
 2,500 7.89 7.89 7.67 0 0 0
29/12/2021
7.89
 13,300 7.67 7.89 7.30 0 0 0
28/12/2021
7.67
 2,600 7.75 7.75 7.38 0 0 0
27/12/2021
7.75
 3,903 7.38 7.75 7.38 0 1,900 -0.0
24/12/2021
7.38
 23,400 7.75 7.75 7.38 0 0 0
23/12/2021
7.75
 0 7.75 7.75 7.75 0 0 0
22/12/2021
7.75
 12,656 7.67 7.75 7.53 0 0 0
21/12/2021
7.67
 2,699 7.75 7.75 7.53 0 0 0
20/12/2021
7.75
 5,900 7.75 7.97 7.75 0 0 0
17/12/2021
7.75
 2,500 7.67 7.75 7.53 0 0 0
16/12/2021
7.67
 2,414 7.67 7.67 7.60 0 0 0
15/12/2021
7.67
 2,400 7.75 7.75 7.60 0 0 0
14/12/2021
7.75
 12,300 7.82 7.82 7.60 0 0 0
13/12/2021
7.82
 10,500 7.82 7.82 7.45 0 0 0
10/12/2021
7.82
 100 7.67 7.82 7.82 0 0 0
09/12/2021
7.67
 5,100 7.67 7.67 7.60 0 0 0
08/12/2021
7.67
 1,250 7.67 7.75 7.67 0 0 0
07/12/2021
7.67
 100 7.53 7.67 7.67 0 0 0
06/12/2021
7.53
 4,733 7.82 7.82 7.53 0 0 0
03/12/2021
7.82
 3,800 7.97 7.97 7.82 0 0 0
02/12/2021
7.97
 2,700 7.97 7.97 7.89 0 0 0
01/12/2021
7.97
 2,400 8.12 8.12 7.97 0 0 0
30/11/2021
8.12
 7,400 8.12 8.26 7.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |