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)
29/11/2021
8.12
 10,250 8.12 8.12 8.12 0 0 0
26/11/2021
8.12
 9,100 8.12 8.26 8.04 0 0 0
25/11/2021
8.12
 4,400 8.56 8.56 8.04 0 0 0
24/11/2021
8.56
 1,359 8.26 8.56 7.82 0 0 0
23/11/2021
8.26
 2,800 8.26 8.26 7.60 0 0 0
22/11/2021
8.26
 19,300 8.48 8.48 8.26 0 0 0
19/11/2021
8.48
 26,165 8.56 8.56 8.34 0 0 0
18/11/2021
8.56
 14,254 8.48 8.56 7.97 0 0 0
17/11/2021
8.48
 3,500 8.34 8.71 7.97 0 0 0
16/11/2021
8.34
 5,301 8.34 8.34 8.26 0 0 0
15/11/2021
8.34
 14,895 8.48 8.48 8.26 0 0 0
12/11/2021
8.48
 24,930 8.19 8.71 7.75 0 0 0
11/11/2021
8.19
 24,208 8.12 8.19 7.82 0 0 0
10/11/2021
8.12
 16,422 7.82 8.19 7.75 0 0 0
09/11/2021
7.82
 13,670 8.41 8.41 7.82 0 0 0
08/11/2021
8.41
 28,744 7.67 8.41 7.30 0 0 0
05/11/2021
7.67
 4,395 7.75 7.75 7.53 1,000 200 0.0
04/11/2021
7.75
 11,891 7.45 7.75 7.30 0 0 0
03/11/2021
7.45
 34,984 7.89 7.97 7.45 0 800 -0.0
02/11/2021
7.89
 9,101 7.60 8.19 7.38 0 0 0
01/11/2021
7.60
 14,773 7.82 8.04 7.45 0 0 0
29/10/2021
7.82
 62,850 7.82 8.12 7.38 0 0 0
28/10/2021
7.82
 52,760 8.19 8.19 7.38 0 0 0
27/10/2021
8.19
 31,300 7.60 8.34 7.60 500 0 0.0
26/10/2021
7.60
 85,900 6.94 7.60 6.94 0 0 0
25/10/2021
6.94
 61,400 6.35 6.94 6.42 0 4,000 -0.0
22/10/2021
6.35
 21,400 6.20 6.42 6.27 0 500 -0.0
21/10/2021
6.20
 10,900 6.20 6.27 6.20 0 0 0
20/10/2021
6.20
 15,100 6.12 6.20 6.05 0 0 0
19/10/2021
6.12
 9,500 6.05 6.12 6.05 6,200 0 0.1
18/10/2021
6.05
 1,300 6.05 6.12 6.05 0 0 0
15/10/2021
6.05
 5,700 6.12 6.12 6.05 0 0 0
14/10/2021
6.12
 12,800 6.12 6.12 6.05 0 0 0
13/10/2021
6.12
 1,200 6.20 6.20 6.12 0 0 0
12/10/2021
6.20
 12,900 6.20 6.20 6.05 0 0 0
11/10/2021
6.20
 9,300 6.20 6.20 6.12 0 0 0
08/10/2021
6.20
 8,200 6.20 6.20 6.20 1,000 0 0.0
07/10/2021
6.20
 2,700 6.12 6.27 6.12 0 0 0
06/10/2021
6.12
 6,800 6.05 6.12 6.05 0 0 0
05/10/2021
6.05
 19,186 6.12 6.27 6.05 0 0 0
04/10/2021
6.12
 26,425 6.05 6.12 5.83 0 0 0
01/10/2021
6.05
 1,915 6.12 6.12 6.05 0 0 0
30/09/2021
6.12
 2,122 6.12 6.12 6.12 0 0 0
29/09/2021
6.12
 2,300 6.05 6.12 5.98 0 0 0
28/09/2021
6.05
 1,800 6.12 6.12 6.05 0 0 0
27/09/2021
6.12
 9,100 6.27 6.42 6.12 0 0 0
24/09/2021
6.27
 5,700 6.27 6.35 6.20 0 0 0
23/09/2021
6.27
 36,802 6.35 6.35 6.20 0 0 0
22/09/2021
6.35
 19,200 6.42 6.64 6.27 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 8%
21/09/2021
6.42
 1,413 6.42 6.57 6.35 0 0 0
20/09/2021
6.42
 69,700 6.35 6.69 6.35 0 0 0
17/09/2021
6.35
 22,200 6.35 6.42 6.28 0 0 0
16/09/2021
6.35
 6,100 6.28 6.35 6.22 0 300 -0.0
15/09/2021
6.28
 12,400 6.42 6.42 6.28 0 0 0
14/09/2021
6.42
 24,205 6.22 6.42 6.22 5,000 0 0.0
13/09/2021
6.22
 33,900 6.28 6.35 6.22 6,600 0 0.1
10/09/2021
6.28
 20,600 6.22 6.35 6.22 0 0 0
09/09/2021
6.22
 25,904 6.01 6.22 6.01 0 0 0
08/09/2021
6.01
 21,973 6.08 6.08 6.01 0 0 0
07/09/2021
6.08
 23,900 6.08 6.15 5.81 4,000 0 0.0
06/09/2021
6.08
 60,000 6.22 6.22 6.08 5,600 0 0.1
01/09/2021
6.22
 21,500 6.08 6.22 6.08 0 0 0
31/08/2021
6.08
 48,601 5.88 6.15 5.95 0 0 0
30/08/2021
5.88
 46,933 5.47 5.88 5.47 0 0 0
27/08/2021
5.47
 5,600 5.41 5.47 5.41 0 0 0
26/08/2021
5.41
 1,900 5.41 5.41 5.41 0 0 0
25/08/2021
5.41
 165 5.34 5.41 5.41 0 0 0
24/08/2021
5.34
 405 5.41 5.41 5.34 0 0 0
23/08/2021
5.41
 1,101 5.41 5.41 5.41 0 0 0
20/08/2021
5.41
 11,500 5.41 5.41 5.41 6,500 0 0.1
19/08/2021
5.41
 14,100 5.41 5.47 5.41 13,200 0 0.1
18/08/2021
5.41
 17,400 5.47 5.54 5.41 10,000 0 0.1
17/08/2021
5.47
 20,100 5.41 5.81 5.34 13,000 0 0.1
16/08/2021
5.41
 400 5.54 5.54 5.41 400 0 0.0
13/08/2021
5.54
 15,500 5.41 5.54 5.41 10,900 0 0.1
12/08/2021
5.41
 12,700 5.41 5.41 5.41 6,000 0 0.0
11/08/2021
5.41
 600 5.41 5.41 5.34 0 0 0
10/08/2021
5.41
 6,400 5.41 5.41 5.41 0 0 0
09/08/2021
5.41
 15,403 5.41 5.41 5.34 5,900 0 0.0
06/08/2021
5.41
 5,000 5.41 5.41 5.41 0 0 0
05/08/2021
5.41
 14,700 5.20 5.41 5.20 0 0 0
04/08/2021
5.20
 1,506 5.14 5.34 5.20 0 300 -0.0
03/08/2021
5.14
 8,800 5.47 5.47 5.14 0 0 0
02/08/2021
5.47
 0 5.47 5.47 5.47 0 0 0
30/07/2021
5.47
 6,600 5.27 5.47 5.34 300 0 0.0
29/07/2021
5.27
 100 5.27 5.27 5.27 0 0 0
28/07/2021
5.27
 100 5.34 5.34 5.27 0 0 0
27/07/2021
5.34
 400 5.27 5.34 5.34 0 0 0
26/07/2021
5.27
 500 5.34 5.34 5.27 0 0 0
23/07/2021
5.34
 6,507 5.41 5.47 5.34 0 0 0
22/07/2021
5.41
 200 5.34 5.41 5.34 0 0 0
21/07/2021
5.34
 1,500 5.07 5.34 5.27 0 0 0
20/07/2021
5.07
 100 5.41 5.41 5.07 0 0 0
19/07/2021
5.41
 30,100 5.41 5.41 5.41 0 0 0
16/07/2021
5.41
 1,873 5.41 5.41 4.93 0 0 0
15/07/2021
5.41
 900 5.07 5.41 5.07 0 60 -0.0
14/07/2021
5.07
 1,864 4.66 5.07 4.80 0 0 0
13/07/2021
4.66
 17,205 4.86 5.27 4.39 0 0 0
12/07/2021
4.86
 600 5.41 5.41 4.86 0 0 0
09/07/2021
5.41
 3,000 5.41 5.41 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |