Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/04/2021	5.35	22,525	5.22	5.35	5.16	0	0	0
08/04/2021	5.22	3,400	5.16	5.22	5.16	0	0	0
07/04/2021	5.16	5,027	5.10	5.16	5.10	0	0	0
06/04/2021	5.10	13,225	5.10	5.10	4.97	0	0	0
05/04/2021	5.10	2,216	4.97	5.10	5.04	100	0	0.0
02/04/2021	4.97	5,529	4.97	4.97	4.97	0	0	0
01/04/2021	4.97	2,150	5.16	5.16	4.97	0	0	0
31/03/2021	5.16	8,316	5.10	5.16	4.97	0	0	0
30/03/2021	5.10	3,229	5.04	5.10	4.91	0	0	0
29/03/2021	5.04	4,300	4.91	5.04	4.91	1,900	0	0.0
26/03/2021	4.91	200	4.85	4.91	4.91	0	0	0
25/03/2021	4.85	12,200	4.97	5.04	4.72	0	0	0
24/03/2021	4.97	4,298	4.91	5.04	4.85	0	0	0
23/03/2021	4.91	2,562	4.97	4.97	4.91	0	0	0
22/03/2021	4.97	8,010	5.04	5.04	4.97	0	0	0
19/03/2021	5.04	6,403	5.10	5.10	4.97	0	0	0
18/03/2021	5.10	200	5.16	5.16	5.04	0	0	0
17/03/2021	5.16	9,126	5.16	5.16	5.10	0	0	0
16/03/2021	5.16	12,277	5.10	5.22	5.10	0	0	0
15/03/2021	5.10	3,700	4.97	5.10	4.85	0	0	0
12/03/2021	4.97	3,500	5.10	5.22	4.97	0	0	0
11/03/2021	5.10	3,300	5.28	5.28	5.04	0	0	0
10/03/2021	5.28	1,200	5.16	5.47	4.72	0	0	0
09/03/2021	5.16	12,800	5.16	5.28	4.97	0	0	0
08/03/2021	5.16	6,437	5.22	5.47	4.72	0	0	0
05/03/2021	5.22	1,989	4.97	5.47	5.22	0	0	0
04/03/2021	4.97	5,800	5.04	5.53	4.97	0	0	0
03/03/2021	5.04	6,800	4.97	5.10	4.97	0	0	0
02/03/2021	4.97	3,800	4.85	5.16	4.91	0	0	0
01/03/2021	4.85	10,600	4.85	4.91	4.85	0	0	0
26/02/2021	4.85	5,637	4.97	4.97	4.79	0	0	0
25/02/2021	4.97	13,300	4.60	4.97	4.72	0	0	0
24/02/2021	4.60	200	4.97	5.10	4.60	0	0	0
23/02/2021	4.97	100	4.97	4.97	4.97	0	0	0
22/02/2021	4.97	0	4.97	4.97	4.97	0	0	0
19/02/2021	4.97	100	4.72	4.97	4.97	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.10	-1.22%	21,000	-4,400	-0.0	8 8.70 8.10
2 tháng (2025-10-06)	-0.60	-6.90%	31,000	-5,900	-0.0	7.80 8.70 8.10
3 tháng (2025-09-08)	-0.40	-4.71%	35,100	-6,100	-0.1	7.80 9.10 8.10
6 tháng (2025-06-09)	-0.50	-5.81%	78,900	-5,800	-0.0	7.80 9.20 8.10
12 tháng (2024-12-10)	-1.10	-11.96%	529,271	-13,164	-0.1	7.80 10 8.10
24 tháng (2023-12-18)	1.73	27.19%	1,097,849	1,329	0.0	6.20 10.30 8.10
36 tháng (2022-12-21)	3.27	67.54%	1,963,793	-135,235	-0.9	4.76 10.30 8.10
60 tháng (2020-12-31)	3.38	71.45%	5,503,479	-2,778	0.1	4.29 10.30 8.10

CTCP Công nghiệp Thương mại Sông Đà (stp)

THỐNG KÊ GIAO DỊCH