CTCP Công nghiệp Thương mại Sông Đà (stp)

7.80
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
(2026-04-06) 		-0.30 -3.95% 5,700 0 0
7.20
7.80
7.80
2 tháng
(2026-03-05) 		-0.44 -5.64% 44,800 300 0.0
7.20
8.28
7.80
3 tháng
(2026-02-03) 		-0.44 -5.64% 53,400 300 0.0
7.20
8.28
7.80
6 tháng
(2025-11-05) 		-0.16 -2.18% 111,900 -9,700 -0.1
7.19
8.28
7.80
12 tháng
(2025-05-09) 		-1.07 -12.81% 184,800 -19,000 -0.2
7.10
9.01
7.80
24 tháng
(2024-05-14) 		-0.32 -4.19% 940,556 -12,871 -0.1
7.10
9.38
7.80
36 tháng
(2023-05-22) 		2.03 38.54% 1,772,053 -28,435 -0.2
5.19
9.38
7.80
60 tháng
(2021-05-31) 		2.72 59.30% 5,137,602 -8,278 0.0
3.90
9.38
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
5.33
 106 5.33 5.33 5.33 0 0 0
16/09/2022
5.33
 1,155 5.33 5.33 5.33 0 0 0
15/09/2022
5.33
 100 5.33 5.33 5.33 0 0 0
14/09/2022
5.33
 400 5.60 5.60 5.33 0 0 0
13/09/2022
5.60
 0 5.60 5.60 5.60 0 0 0
12/09/2022
5.60
 27,325 5.47 5.60 5.47 5,500 0 0.0
09/09/2022
5.47
 5,200 5.60 5.60 5.33 2,200 0 0.0
08/09/2022
5.60
 20,600 5.47 5.60 5.40 0 0 0
07/09/2022
5.47
 62,700 5.33 5.53 5.27 6,000 0 0.0
06/09/2022
5.33
 50,000 5.27 5.33 5.33 0 0 0
05/09/2022
5.27
 600 5.47 5.47 5.27 0 0 0
31/08/2022
5.47
 500 5.33 5.47 5.33 0 0 0
30/08/2022
5.33
 0 5.33 5.33 5.33 0 0 0
29/08/2022
5.33
 200 5.40 5.40 5.33 0 0 0
26/08/2022
5.40
 3,900 5.53 5.53 5.40 0 0 0
25/08/2022
5.53
 0 5.53 5.53 5.53 0 0 0
24/08/2022
5.53
 400 5.60 5.60 5.40 200 100 0.0
23/08/2022
5.60
 0 5.60 5.60 5.60 0 0 0
22/08/2022
5.60
 2,000 5.47 5.60 5.47 1,000 0 0.0
19/08/2022
5.47
 3,000 5.47 5.47 5.47 0 0 0
18/08/2022
5.47
 200 5.47 5.47 5.47 0 0 0
17/08/2022
5.47
 3,000 5.47 5.47 5.47 2,500 0 0.0
16/08/2022
5.47
 2,900 5.40 5.67 5.47 0 0 0
15/08/2022
5.40
 624 5.47 5.47 5.40 200 0 0.0
12/08/2022
5.47
 1,500 5.47 5.47 5.47 0 0 0
11/08/2022
5.47
 100 5.47 5.47 5.47 0 0 0
10/08/2022
5.47
 0 5.47 5.47 5.47 0 0 0
09/08/2022
5.47
 1,861 5.47 5.47 5.47 600 0 0.0
08/08/2022
5.47
 311 5.53 5.53 5.47 0 0 0
05/08/2022
5.53
 0 5.53 5.53 5.53 0 0 0
04/08/2022
5.53
 12,000 5.53 5.53 5.53 6,000 0 0.0
03/08/2022
5.53
 0 5.53 5.53 5.53 0 0 0
02/08/2022
5.53
 25,200 5.47 5.60 5.47 15,000 0 0.1
01/08/2022
5.47
 11,700 5.33 5.53 4.80 5,600 0 0.0
29/07/2022
5.33
 4,849 5.60 5.60 5.33 2,500 100 0.0
28/07/2022
5.60
 3,125 5.53 5.87 5.60 0 0 0
27/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
26/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
25/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
22/07/2022
5.53
 33,300 5.47 5.53 5.33 14,600 0 0.1
21/07/2022
5.47
 8,000 5.47 5.47 5.47 4,000 0 0.0
20/07/2022
5.47
 12,000 5.33 5.47 5.33 0 0 0
19/07/2022
5.33
 700 5.40 5.40 5.33 0 0 0
18/07/2022
5.40
 0 5.40 5.40 5.40 0 0 0
15/07/2022
5.40
 300 5.47 5.47 5.40 0 0 0
14/07/2022
5.47
 32 5.47 5.47 5.47 0 0 0
13/07/2022
5.47
 0 5.47 5.47 5.47 0 0 0
12/07/2022
5.47
 200 5.40 5.47 5.47 0 0 0
11/07/2022
5.40
 300 5.53 5.53 5.40 0 0 0
08/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
07/07/2022
5.53
 9,017 5.47 5.53 5.47 4,000 0 0.0
06/07/2022
5.47
 9,000 5.47 5.47 5.47 0 0 0
05/07/2022
5.47
 800 5.53 5.53 5.33 0 0 0
04/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
01/07/2022
5.53
 2,000 5.47 5.53 5.47 0 0 0
30/06/2022
5.47
 2,000 5.47 5.47 5.47 0 0 0
29/06/2022
5.47
 500 5.47 5.47 5.47 0 0 0
28/06/2022
5.47
 1,300 5.53 5.53 5.47 0 0 0
27/06/2022
5.53
 4,600 5.47 5.53 5.47 0 0 0
24/06/2022
5.47
 1,500 5.47 5.47 5.40 900 0 0.0
23/06/2022
5.47
 400 5.47 5.47 5.47 0 0 0
22/06/2022
5.47
 2,800 5.47 5.47 5.47 1,700 0 0.0
21/06/2022
5.47
 10,100 5.47 5.47 5.47 0 1,200 -0.0
20/06/2022
5.47
 1,460 5.47 5.47 5.47 0 0 0
17/06/2022
5.47
 200 5.47 5.47 5.47 0 0 0
16/06/2022
5.47
 7 5.47 5.47 5.47 0 0 0
15/06/2022
5.47
 11,040 5.53 5.53 5.47 3,100 0 0.0
14/06/2022
5.53
 10,600 5.47 5.67 5.47 7,100 0 0.1
13/06/2022
5.47
 1,800 5.73 5.73 5.47 0 0 0
10/06/2022
5.73
 0 5.73 5.73 5.73 0 0 0
09/06/2022
5.73
 0 5.73 5.73 5.73 0 0 0
08/06/2022
5.73
 100 5.67 5.73 5.73 0 0 0
07/06/2022
5.67
 13,154 5.53 5.67 5.53 0 0 0
06/06/2022
5.53
 9,400 5.53 5.53 5.47 0 0 0
03/06/2022
5.53
 3,000 5.53 5.53 5.53 0 0 0
02/06/2022
5.53
 2,400 5.53 5.53 5.40 0 0 0
01/06/2022
5.53
 336 5.47 5.73 5.53 0 0 0
31/05/2022
5.47
 956 5.47 5.47 5.47 0 0 0
30/05/2022
5.47
 0 5.47 5.47 5.47 0 0 0
27/05/2022
5.47
 100 5.47 5.47 5.47 0 0 0
26/05/2022
5.47
 0 5.47 5.47 5.47 0 0 0
25/05/2022
5.47
 100 5.47 5.47 5.47 0 0 0
24/05/2022
5.47
 200 5.47 5.47 5.47 100 0 0.0
23/05/2022
5.47
 3,600 5.47 5.53 5.40 1,600 0 0.0
20/05/2022
5.47
 7,700 5.53 5.53 5.47 0 0 0
19/05/2022
5.53
 523 5.87 5.87 5.47 0 0 0
18/05/2022
5.87
 0 5.87 5.87 5.87 0 0 0
17/05/2022
5.87
 1,800 5.80 5.87 5.27 0 0 0
16/05/2022
5.80
 4,100 5.73 5.80 5.47 0 0 0
13/05/2022
5.73
 0 5.73 5.73 5.73 0 0 0
12/05/2022
5.73
 1,600 5.87 5.87 5.67 0 0 0
11/05/2022
5.87
 400 5.87 5.87 5.87 0 0 0
10/05/2022
5.87
 0 5.87 5.87 5.87 0 0 0
09/05/2022
5.87
 900 6.00 6.00 5.87 0 0 0
06/05/2022
6.00
 1,700 6.00 6.00 6.00 0 0 0
05/05/2022
6.00
 0 6.00 6.00 6.00 0 0 0
04/05/2022
6.00
 2,300 6.00 6.07 6.00 1,200 0 0.0
29/04/2022
6.00
 3,500 5.87 6.00 5.87 0 0 0
28/04/2022
5.87
 800 5.87 5.87 5.87 0 0 0
27/04/2022
5.87
 0 5.87 5.87 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |