CTCP Công nghiệp Thương mại Sông Đà (stp)

8.50
0.10
(1.19%)
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
(2025-12-29) 		0.30 3.70% 17,900 0 0
8.10
8.80
8.50
2 tháng
(2025-12-01) 		0.20 2.44% 36,800 -5,600 -0.0
7.90
8.80
8.50
3 tháng
(2025-10-30) 		0.20 2.44% 57,000 -10,000 -0.1
7.90
8.80
8.50
6 tháng
(2025-08-01) 		-0.20 -2.33% 89,000 -11,700 -0.1
7.80
9.10
8.50
12 tháng
(2025-02-03) 		-0.16 -1.82% 555,210 -18,864 -0.2
7.80
10
8.50
24 tháng
(2024-02-15) 		1.29 18.10% 1,084,497 -4,571 -0.0
7.03
10.30
8.50
36 tháng
(2023-02-13) 		2.98 54.96% 1,992,993 -140,435 -0.9
4.76
10.30
8.50
60 tháng
(2021-02-23) 		3.43 68.91% 5,373,230 -6,578 0.0
4.29
10.30
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
5.72
 21,500 5.59 5.72 5.59 0 0 0
31/08/2021
5.59
 48,601 5.41 5.66 5.47 0 0 0
30/08/2021
5.41
 46,933 5.04 5.41 5.04 0 0 0
27/08/2021
5.04
 5,600 4.97 5.04 4.97 0 0 0
26/08/2021
4.97
 1,900 4.97 4.97 4.97 0 0 0
25/08/2021
4.97
 165 4.91 4.97 4.97 0 0 0
24/08/2021
4.91
 405 4.97 4.97 4.91 0 0 0
23/08/2021
4.97
 1,101 4.97 4.97 4.97 0 0 0
20/08/2021
4.97
 11,500 4.97 4.97 4.97 6,500 0 0.1
19/08/2021
4.97
 14,100 4.97 5.04 4.97 13,200 0 0.1
18/08/2021
4.97
 17,400 5.04 5.10 4.97 10,000 0 0.1
17/08/2021
5.04
 20,100 4.97 5.35 4.91 13,000 0 0.1
16/08/2021
4.97
 400 5.10 5.10 4.97 400 0 0.0
13/08/2021
5.10
 15,500 4.97 5.10 4.97 10,900 0 0.1
12/08/2021
4.97
 12,700 4.97 4.97 4.97 6,000 0 0.0
11/08/2021
4.97
 600 4.97 4.97 4.91 0 0 0
10/08/2021
4.97
 6,400 4.97 4.97 4.97 0 0 0
09/08/2021
4.97
 15,403 4.97 4.97 4.91 5,900 0 0.0
06/08/2021
4.97
 5,000 4.97 4.97 4.97 0 0 0
05/08/2021
4.97
 14,700 4.79 4.97 4.79 0 0 0
04/08/2021
4.79
 1,506 4.72 4.91 4.79 0 300 -0.0
03/08/2021
4.72
 8,800 5.04 5.04 4.72 0 0 0
02/08/2021
5.04
 0 5.04 5.04 5.04 0 0 0
30/07/2021
5.04
 6,600 4.85 5.04 4.91 300 0 0.0
29/07/2021
4.85
 100 4.85 4.85 4.85 0 0 0
28/07/2021
4.85
 100 4.91 4.91 4.85 0 0 0
27/07/2021
4.91
 400 4.85 4.91 4.91 0 0 0
26/07/2021
4.85
 500 4.91 4.91 4.85 0 0 0
23/07/2021
4.91
 6,507 4.97 5.04 4.91 0 0 0
22/07/2021
4.97
 200 4.91 4.97 4.91 0 0 0
21/07/2021
4.91
 1,500 4.66 4.91 4.85 0 0 0
20/07/2021
4.66
 100 4.97 4.97 4.66 0 0 0
19/07/2021
4.97
 30,100 4.97 4.97 4.97 0 0 0
16/07/2021
4.97
 1,873 4.97 4.97 4.54 0 0 0
15/07/2021
4.97
 900 4.66 4.97 4.66 0 60 -0.0
14/07/2021
4.66
 1,864 4.29 4.66 4.41 0 0 0
13/07/2021
4.29
 17,205 4.48 4.85 4.04 0 0 0
12/07/2021
4.48
 600 4.97 4.97 4.48 0 0 0
09/07/2021
4.97
 3,000 4.97 4.97 4.97 0 0 0
08/07/2021
4.97
 100 5.10 5.10 4.97 0 0 0
07/07/2021
5.10
 1,000 5.04 5.10 4.97 0 0 0
06/07/2021
5.04
 2,400 4.97 5.10 4.97 0 0 0
05/07/2021
4.97
 2,665 4.97 4.97 4.97 0 0 0
02/07/2021
4.97
 1,700 4.97 4.97 4.97 0 0 0
01/07/2021
4.97
 200 4.97 4.97 4.97 0 0 0
30/06/2021
4.97
 5,700 4.97 4.97 4.97 0 0 0
29/06/2021
4.97
 4,500 5.04 5.04 4.97 0 0 0
28/06/2021
5.04
 3,800 4.97 5.04 4.97 0 0 0
25/06/2021
4.97
 500 4.97 4.97 4.97 0 0 0
24/06/2021
4.97
 3,686 5.04 5.10 4.97 0 0 0
23/06/2021
5.04
 1,722 5.16 5.16 5.04 0 0 0
22/06/2021
5.16
 900 5.10 5.16 5.10 0 0 0
21/06/2021
5.10
 1,100 5.04 5.10 5.04 0 0 0
18/06/2021
5.04
 1,010 5.04 5.04 5.04 0 0 0
17/06/2021
5.04
 9,400 4.91 5.04 4.97 0 0 0
16/06/2021
4.91
 0 4.91 4.91 4.91 0 0 0
15/06/2021
4.91
 3,200 5.04 5.04 4.91 0 0 0
14/06/2021
5.04
 573 5.04 5.04 4.97 0 0 0
11/06/2021
5.04
 5,402 5.04 5.04 4.97 0 0 0
10/06/2021
5.04
 7,100 5.04 5.04 5.04 0 0 0
09/06/2021
5.04
 2,672 4.97 5.04 5.04 0 0 0
08/06/2021
4.97
 6,100 4.97 5.10 4.97 0 0 0
07/06/2021
4.97
 1,308 4.97 5.04 4.97 0 0 0
04/06/2021
4.97
 112 4.97 4.97 4.97 0 0 0
03/06/2021
4.97
 6,130 4.97 4.97 4.97 0 0 0
02/06/2021
4.97
 22,202 5.04 5.10 4.97 0 0 0
01/06/2021
5.04
 100 5.04 5.04 5.04 0 0 0
31/05/2021
5.04
 1,032 5.04 5.04 5.04 0 0 0
28/05/2021
5.04
 3,510 5.04 5.10 5.04 0 0 0
27/05/2021
5.04
 1,401 5.04 5.04 5.04 0 0 0
26/05/2021
5.04
 1,300 5.04 5.04 5.04 0 0 0
25/05/2021
5.04
 2,100 5.10 5.10 5.04 0 0 0
24/05/2021
5.10
 6,211 5.10 5.10 5.10 0 0 0
21/05/2021
5.10
 1,300 5.10 5.10 5.10 0 0 0
20/05/2021
5.10
 300 5.10 5.10 5.10 0 0 0
19/05/2021
5.10
 700 5.04 5.16 5.10 0 0 0
18/05/2021
5.04
 2,200 5.04 5.04 5.04 0 0 0
17/05/2021
5.04
 900 4.97 5.04 5.04 0 0 0
14/05/2021
4.97
 4,000 4.91 4.97 4.91 0 0 0
13/05/2021
4.91
 125 4.91 4.91 4.91 0 0 0
12/05/2021
4.91
 100 5.28 5.28 4.91 0 0 0
11/05/2021
5.28
 3,511 5.04 5.28 5.28 0 0 0
10/05/2021
5.04
 10,800 5.10 5.10 4.97 0 0 0
07/05/2021
5.10
 4,000 4.91 5.22 5.10 0 0 0
06/05/2021
4.91
 4,100 5.10 5.10 4.85 0 0 0
05/05/2021
5.10
 600 5.10 5.10 5.10 0 0 0
04/05/2021
5.10
 1,000 4.85 5.10 4.79 0 0 0
29/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
28/04/2021
4.85
 4,093 4.91 4.91 4.79 0 0 0
27/04/2021
4.91
 5,330 4.91 4.91 4.91 0 0 0
26/04/2021
4.91
 5,200 4.91 4.91 4.91 0 0 0
23/04/2021
4.91
 700 4.91 5.22 4.91 0 0 0
22/04/2021
4.91
 2,256 4.97 4.97 4.91 0 0 0
20/04/2021
4.97
 6,100 4.97 4.97 4.91 0 0 0
19/04/2021
4.97
 230 5.10 5.10 4.97 0 0 0
16/04/2021
5.10
 6,628 5.16 5.16 5.10 0 0 0
15/04/2021
5.16
 361 5.47 5.47 5.10 0 0 0
14/04/2021
5.47
 100 5.53 5.53 5.47 0 0 0
13/04/2021
5.53
 1,316 5.35 5.53 5.47 0 0 0
12/04/2021
5.35
 6,300 5.35 5.35 5.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |