CTCP Công nghiệp Thương mại Sông Đà (stp)

7.50
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
(2026-07-06) 		0.10 1.35% 9,600 0 0
7.40
7.60
7.50
2 tháng
(2026-06-08) 		0.10 1.35% 13,900 0 0
7.20
8
7.50
3 tháng
(2026-05-07) 		-0.20 -2.60% 40,600 -9,000 0
7
8
7.50
6 tháng
(2026-02-06) 		-0.24 -3.05% 92,600 -8,700 0.0
7
8.28
7.50
12 tháng
(2025-08-11) 		-0.51 -6.35% 178,900 -20,400 -0.1
7
8.28
7.50
24 tháng
(2024-08-15) 		-0.37 -4.71% 900,855 -25,164 -0.1
7
9.10
7.50
36 tháng
(2023-08-21) 		1.85 32.85% 1,342,549 -11,035 0.0
5.65
9.38
7.50
60 tháng
(2021-08-31) 		2.41 47.30% 4,810,726 -83,118 -0.5
4.20
9.38
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
4.40
 157 4.67 4.67 4.40 0 0 0
19/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
16/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
15/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
14/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
13/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
12/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
09/12/2022
4.67
 1,032 4.73 4.73 4.67 0 0 0
08/12/2022
4.73
 0 4.73 4.73 4.73 0 0 0
07/12/2022
4.73
 225 4.53 4.73 4.53 0 0 0
06/12/2022
4.53
 0 4.53 4.53 4.53 0 0 0
05/12/2022
4.53
 7,804 4.53 4.60 4.13 1,000 0 0.0
02/12/2022
4.53
 1,622 4.93 4.93 4.47 0 0 0
01/12/2022
4.93
 365 4.67 4.93 4.33 0 0 0
30/11/2022
4.67
 7 4.67 4.67 4.67 0 0 0
29/11/2022
4.67
 0 4.67 4.67 4.67 0 0 0
28/11/2022
4.67
 1,000 4.67 4.67 4.67 0 0 0
25/11/2022
4.67
 0 4.67 4.67 4.67 0 0 0
24/11/2022
4.67
 200 4.67 4.67 4.67 0 0 0
23/11/2022
4.67
 2,200 4.67 4.67 4.67 0 0 0
22/11/2022
4.67
 400 4.47 4.67 4.40 0 0 0
21/11/2022
4.47
 600 4.73 4.73 4.27 0 0 0
18/11/2022
4.73
 500 4.73 4.73 4.73 0 0 0
17/11/2022
4.73
 532 4.33 4.73 4.33 0 0 0
16/11/2022
4.33
 3,410 4.20 4.33 3.80 0 0 0
15/11/2022
4.20
 200 4.67 4.67 4.20 0 0 0
14/11/2022
4.67
 1,000 4.80 4.80 4.67 0 0 0
11/11/2022
4.80
 300 4.80 4.80 4.80 0 0 0
10/11/2022
4.80
 2,600 4.80 4.80 4.40 0 0 0
09/11/2022
4.80
 144 5.27 5.27 4.80 0 100 -0.0
08/11/2022
5.27
 1,200 5.33 5.33 4.80 1,000 100 0.0
07/11/2022
5.33
 1,801 5.33 5.33 4.87 0 100 -0.0
04/11/2022
5.33
 100 5.20 5.33 5.33 0 0 0
03/11/2022
5.20
 6,000 5.20 5.20 4.87 600 100 0.0
02/11/2022
5.20
 19,000 5.33 5.33 5.20 0 0 0
01/11/2022
5.33
 73 5.33 5.33 5.33 0 0 0
31/10/2022
5.33
 4 5.33 5.33 5.33 0 0 0
28/10/2022
5.33
 34 5.33 5.33 5.33 0 0 0
27/10/2022
5.33
 1,331 5.33 5.33 4.87 0 100 -0.0
26/10/2022
5.33
 4,100 5.33 5.33 4.87 2,000 100 0.0
25/10/2022
5.33
 1,300 5.33 5.33 5.33 0 0 0
24/10/2022
5.33
 0 5.33 5.33 5.33 0 0 0
21/10/2022
5.33
 0 5.33 5.33 5.33 0 0 0
20/10/2022
5.33
 200 5.33 5.33 5.33 0 0 0
19/10/2022
5.33
 0 5.33 5.33 5.33 0 0 0
18/10/2022
5.33
 700 5.20 5.33 5.33 0 0 0
17/10/2022
5.20
 0 5.20 5.20 5.20 0 0 0
14/10/2022
5.20
 2,207 5.40 5.40 5.20 0 0 0
13/10/2022
5.40
 900 5.20 5.40 5.20 0 0 0
12/10/2022
5.20
 100 5.13 5.20 5.20 0 0 0
11/10/2022
5.13
 3,000 5.47 5.47 5.13 0 0 0
10/10/2022
5.47
 600 5.33 5.47 5.33 0 0 0
07/10/2022
5.33
 1 5.33 5.33 5.33 0 0 0
06/10/2022
5.33
 800 5.33 5.33 5.33 0 0 0
05/10/2022
5.33
 100 5.27 5.33 5.33 0 0 0
04/10/2022
5.27
 100 5.60 5.60 5.27 0 0 0
03/10/2022
5.60
 1 5.60 5.60 5.60 0 0 0
30/09/2022
5.60
 0 5.60 5.60 5.60 0 0 0
29/09/2022
5.60
 0 5.60 5.60 5.60 0 0 0
28/09/2022
5.60
 100 5.67 5.67 5.60 0 0 0
27/09/2022
5.67
 300 5.47 5.67 5.67 0 0 0
26/09/2022
5.47
 0 5.47 5.47 5.47 0 0 0
23/09/2022
5.47
 1,400 5.53 5.73 5.47 100 0 0.0
22/09/2022
5.53
 2,000 5.53 5.53 5.53 0 0 0
21/09/2022
5.53
 1,083 5.53 5.53 5.53 0 83 -0.0
20/09/2022
5.53
 900 5.33 5.53 5.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |