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)
09/03/2022
6.55
 3,550 6.61 6.61 6.55 0 0 0
08/03/2022
6.61
 11,448 6.61 6.80 6.61 0 0 0
07/03/2022
6.61
 24,210 6.67 6.67 6.49 0 0 0
04/03/2022
6.67
 24,588 6.49 6.67 6.49 0 0 0
03/03/2022
6.49
 10,647 6.42 6.55 6.49 0 0 0
02/03/2022
6.42
 25,546 6.18 6.42 6.12 0 0 0
01/03/2022
6.18
 18,170 6.42 6.42 6.18 0 0 0
28/02/2022
6.42
 15,100 6.42 6.55 6.24 0 0 0
25/02/2022
6.42
 34,200 6.61 6.61 6.36 0 0 0
24/02/2022
6.61
 9,300 6.61 6.73 6.36 0 0 0
23/02/2022
6.61
 21,200 6.61 6.67 6.36 0 0 0
22/02/2022
6.61
 43,576 6.36 6.61 6.42 0 0 0
21/02/2022
6.36
 28,025 6.36 6.98 6.24 0 0 0
18/02/2022
6.36
 50,400 5.81 6.36 5.87 0 0 0
17/02/2022
5.81
 5,200 5.87 5.87 5.75 0 0 0
16/02/2022
5.87
 6,196 5.87 5.93 5.75 0 0 0
15/02/2022
5.87
 100 5.87 5.87 5.87 0 0 0
14/02/2022
5.87
 2,700 5.81 5.87 5.68 0 0 0
11/02/2022
5.81
 11,186 5.81 5.87 5.81 0 1,800 -0.0
10/02/2022
5.81
 11,600 5.87 5.87 5.68 0 0 0
09/02/2022
5.87
 6,061 5.93 5.93 5.75 0 0 0
08/02/2022
5.93
 0 5.93 5.93 5.93 0 0 0
07/02/2022
5.93
 3,100 5.87 5.93 5.56 0 0 0
28/01/2022
5.87
 600 5.87 5.87 5.87 0 0 0
27/01/2022
5.87
 400 6.12 6.12 5.75 0 0 0
26/01/2022
6.12
 1,100 5.99 6.12 5.68 0 0 0
25/01/2022
5.99
 24,800 6.05 6.05 5.56 0 0 0
24/01/2022
6.05
 9,359 6.18 6.18 5.56 0 0 0
21/01/2022
6.18
 1,300 6.18 6.18 6.18 0 0 0
20/01/2022
6.18
 15,100 5.87 6.18 5.75 0 0 0
19/01/2022
5.87
 1,300 6.18 6.18 5.87 0 0 0
18/01/2022
6.18
 2,500 6.18 6.18 6.05 0 0 0
17/01/2022
6.18
 600 6.18 6.18 6.18 0 0 0
14/01/2022
6.18
 50,600 6.24 6.24 5.99 0 16,200 -0.2
13/01/2022
6.24
 61,400 6.42 6.42 6.12 0 16,100 -0.2
12/01/2022
6.42
 22,600 6.42 6.42 6.24 0 14,000 -0.1
11/01/2022
6.42
 2,200 6.49 6.49 6.42 0 1,200 -0.0
10/01/2022
6.49
 31,900 6.55 6.55 6.36 0 18,400 -0.2
07/01/2022
6.55
 18,500 6.49 6.55 6.36 0 200 -0.0
06/01/2022
6.49
 6,200 6.49 6.55 6.30 0 200 -0.0
05/01/2022
6.49
 9,342 6.49 6.49 6.36 0 0 0
04/01/2022
6.49
 4,303 6.49 6.49 6.36 0 0 0
31/12/2021
6.49
 186 6.42 6.49 6.49 0 0 0
30/12/2021
6.42
 2,500 6.61 6.61 6.42 0 0 0
29/12/2021
6.61
 13,300 6.42 6.61 6.12 0 0 0
28/12/2021
6.42
 2,600 6.49 6.49 6.18 0 0 0
27/12/2021
6.49
 3,903 6.18 6.49 6.18 0 1,900 -0.0
24/12/2021
6.18
 23,400 6.49 6.49 6.18 0 0 0
23/12/2021
6.49
 0 6.49 6.49 6.49 0 0 0
22/12/2021
6.49
 12,656 6.42 6.49 6.30 0 0 0
21/12/2021
6.42
 2,699 6.49 6.49 6.30 0 0 0
20/12/2021
6.49
 5,900 6.49 6.67 6.49 0 0 0
17/12/2021
6.49
 2,500 6.42 6.49 6.30 0 0 0
16/12/2021
6.42
 2,414 6.42 6.42 6.36 0 0 0
15/12/2021
6.42
 2,400 6.49 6.49 6.36 0 0 0
14/12/2021
6.49
 12,300 6.55 6.55 6.36 0 0 0
13/12/2021
6.55
 10,500 6.55 6.55 6.24 0 0 0
10/12/2021
6.55
 100 6.42 6.55 6.55 0 0 0
09/12/2021
6.42
 5,100 6.42 6.42 6.36 0 0 0
08/12/2021
6.42
 1,250 6.42 6.49 6.42 0 0 0
07/12/2021
6.42
 100 6.30 6.42 6.42 0 0 0
06/12/2021
6.30
 4,733 6.55 6.55 6.30 0 0 0
03/12/2021
6.55
 3,800 6.67 6.67 6.55 0 0 0
02/12/2021
6.67
 2,700 6.67 6.67 6.61 0 0 0
01/12/2021
6.67
 2,400 6.80 6.80 6.67 0 0 0
30/11/2021
6.80
 7,400 6.80 6.92 6.61 0 0 0
29/11/2021
6.80
 10,250 6.80 6.80 6.80 0 0 0
26/11/2021
6.80
 9,100 6.80 6.92 6.73 0 0 0
25/11/2021
6.80
 4,400 7.17 7.17 6.73 0 0 0
24/11/2021
7.17
 1,359 6.92 7.17 6.55 0 0 0
23/11/2021
6.92
 2,800 6.92 6.92 6.36 0 0 0
22/11/2021
6.92
 19,300 7.10 7.10 6.92 0 0 0
19/11/2021
7.10
 26,165 7.17 7.17 6.98 0 0 0
18/11/2021
7.17
 14,254 7.10 7.17 6.67 0 0 0
17/11/2021
7.10
 3,500 6.98 7.29 6.67 0 0 0
16/11/2021
6.98
 5,301 6.98 6.98 6.92 0 0 0
15/11/2021
6.98
 14,895 7.10 7.10 6.92 0 0 0
12/11/2021
7.10
 24,930 6.86 7.29 6.49 0 0 0
11/11/2021
6.86
 24,208 6.80 6.86 6.55 0 0 0
10/11/2021
6.80
 16,422 6.55 6.86 6.49 0 0 0
09/11/2021
6.55
 13,670 7.04 7.04 6.55 0 0 0
08/11/2021
7.04
 28,744 6.42 7.04 6.12 0 0 0
05/11/2021
6.42
 4,395 6.49 6.49 6.30 1,000 200 0.0
04/11/2021
6.49
 11,891 6.24 6.49 6.12 0 0 0
03/11/2021
6.24
 34,984 6.61 6.67 6.24 0 800 -0.0
02/11/2021
6.61
 9,101 6.36 6.86 6.18 0 0 0
01/11/2021
6.36
 14,773 6.55 6.73 6.24 0 0 0
29/10/2021
6.55
 62,850 6.55 6.80 6.18 0 0 0
28/10/2021
6.55
 52,760 6.86 6.86 6.18 0 0 0
27/10/2021
6.86
 31,300 6.36 6.98 6.36 500 0 0.0
26/10/2021
6.36
 85,900 5.81 6.36 5.81 0 0 0
25/10/2021
5.81
 61,400 5.31 5.81 5.37 0 4,000 -0.0
22/10/2021
5.31
 21,400 5.19 5.37 5.25 0 500 -0.0
21/10/2021
5.19
 10,900 5.19 5.25 5.19 0 0 0
20/10/2021
5.19
 15,100 5.13 5.19 5.07 0 0 0
19/10/2021
5.13
 9,500 5.07 5.13 5.07 6,200 0 0.1
18/10/2021
5.07
 1,300 5.07 5.13 5.07 0 0 0
15/10/2021
5.07
 5,700 5.13 5.13 5.07 0 0 0
14/10/2021
5.13
 12,800 5.13 5.13 5.07 0 0 0
13/10/2021
5.13
 1,200 5.19 5.19 5.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |