CTCP Công nghiệp Thương mại Sông Đà (stp)

8.10
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
4.72
 424 4.66 4.85 4.66 0 0 0
17/02/2021
4.66
 54,800 4.85 4.97 4.66 0 0 0
09/02/2021
4.85
 0 4.85 4.85 4.85 0 0 0
08/02/2021
4.85
 1,200 4.97 4.97 4.48 100 0 0.0
05/02/2021
4.97
 0 4.97 4.97 4.97 0 0 0
04/02/2021
4.97
 95 4.97 4.97 4.97 0 0 0
03/02/2021
4.97
 400 4.97 4.97 4.48 0 0 0
02/02/2021
4.97
 10 4.97 4.97 4.97 0 0 0
01/02/2021
4.97
 1,100 4.97 4.97 4.48 0 0 0
29/01/2021
4.97
 220 4.97 5.16 4.97 0 0 0
28/01/2021
4.97
 101 5.47 5.47 4.97 0 0 0
27/01/2021
5.47
 136 5.10 5.47 5.47 0 0 0
26/01/2021
5.10
 6,870 5.04 5.22 4.60 0 0 0
25/01/2021
5.04
 1,300 5.10 5.10 4.72 0 0 0
22/01/2021
5.10
 7,500 5.16 5.28 4.91 0 0 0
21/01/2021
5.16
 7,423 5.47 5.59 4.97 0 0 0
20/01/2021
5.47
 660 5.41 5.47 5.41 0 0 0
19/01/2021
5.41
 2,000 5.04 5.47 5.04 0 0 0
18/01/2021
5.04
 18,013 4.79 5.04 4.85 0 0 0
15/01/2021
4.79
 1,100 4.97 4.97 4.60 0 0 0
14/01/2021
4.97
 600 4.97 4.97 4.66 0 0 0
13/01/2021
4.97
 1,700 4.97 4.97 4.54 0 0 0
12/01/2021
4.97
 100 4.79 4.97 4.97 0 0 0
11/01/2021
4.79
 49,400 4.35 4.79 4.66 0 1,900 -0.0
08/01/2021
4.35
 2,500 4.66 4.97 4.35 0 0 0
07/01/2021
4.66
 700 5.16 5.16 4.66 0 0 0
06/01/2021
5.16
 196 4.79 5.16 5.16 0 0 0
05/01/2021
4.79
 201 5.16 5.66 4.79 0 0 0
04/01/2021
5.16
 6,300 4.72 5.16 4.72 0 0 0
31/12/2020
4.72
 500 4.79 4.79 4.72 0 0 0
30/12/2020
4.79
 200 4.41 4.79 4.60 0 0 0
29/12/2020
4.41
 1,170 4.85 4.85 4.41 0 0 0
28/12/2020
4.85
 100 4.97 4.97 4.85 0 0 0
25/12/2020
4.97
 1,600 4.97 5.41 4.97 0 0 0
24/12/2020
4.97
 300 4.79 4.97 4.97 0 1,000 -0.0
23/12/2020
4.79
 4,680 4.97 4.97 4.48 0 1,000 -0.0
22/12/2020
4.97
 200 4.79 4.97 4.79 0 0 0
21/12/2020
4.79
 100 4.41 4.79 4.79 0 0 0
18/12/2020
4.41
 458 4.10 4.41 4.23 0 0 0
17/12/2020
4.10
 7,784 4.35 4.41 4.10 0 0 0
16/12/2020
4.35
 1,300 4.60 4.66 4.35 0 0 0
15/12/2020
4.60
 3,391 4.23 4.60 4.23 0 0 0
14/12/2020
4.23
 1,690 4.10 4.23 4.04 0 0 0
11/12/2020
4.10
 500 4.10 4.10 4.10 0 0 0
10/12/2020
4.10
 10,400 4.29 4.35 4.04 0 0 0
09/12/2020
4.29
 830 4.04 4.29 4.04 0 0 0
08/12/2020
4.04
 100 4.23 4.23 4.04 0 0 0
07/12/2020
4.23
 352 4.23 4.23 4.23 0 0 0
04/12/2020
4.23
 1,040 4.04 4.23 3.98 0 0 0
03/12/2020
4.04
 0 4.04 4.04 4.04 0 0 0
02/12/2020
4.04
 70 4.04 4.04 4.04 0 0 0
01/12/2020
4.04
 1,600 3.92 4.04 3.98 0 0 0
30/11/2020
3.92
 12,010 4.29 4.29 3.92 0 0 0
27/11/2020
4.29
 7,700 4.29 4.35 4.29 0 0 0
26/11/2020
4.29
 1,500 4.29 4.29 4.29 0 0 0
25/11/2020
4.29
 200 4.29 4.29 4.29 0 0 0
24/11/2020
4.29
 1,214 4.29 4.29 4.29 0 0 0
23/11/2020
4.29
 700 4.29 4.29 4.29 0 0 0
20/11/2020
4.29
 940 4.10 4.29 4.23 0 0 0
19/11/2020
4.10
 1,000 4.04 4.10 4.10 0 0 0
18/11/2020
4.04
 7,000 3.92 4.29 3.92 0 0 0
17/11/2020
3.92
 893 4.10 4.10 3.92 0 0 0
16/11/2020
4.10
 42 4.10 4.10 4.10 0 0 0
13/11/2020
4.10
 700 3.73 4.10 4.10 0 0 0
12/11/2020
3.73
 0 3.73 3.73 3.73 0 0 0
11/11/2020
3.73
 50 3.73 3.73 3.73 0 0 0
10/11/2020
3.73
 2,100 3.92 4.29 3.73 0 0 0
09/11/2020
3.92
 3,010 4.29 4.29 3.92 0 0 0
06/11/2020
4.29
 1,600 3.92 4.29 4.29 0 0 0
05/11/2020
3.92
 100 4.23 4.23 3.92 0 0 0
04/11/2020
4.23
 13,100 3.85 4.23 4.23 0 0 0
03/11/2020
3.85
 10,100 3.85 4.23 3.85 0 0 0
02/11/2020
3.85
 3,000 4.23 4.23 3.85 0 0 0
30/10/2020
4.23
 1,900 4.23 4.23 4.04 0 0 0
29/10/2020
4.23
 811 4.04 4.23 4.23 0 0 0
28/10/2020
4.04
 141 4.48 4.48 4.04 0 0 0
27/10/2020
4.48
 0 4.48 4.48 4.48 0 0 0
26/10/2020
4.48
 14,000 4.48 4.48 4.41 0 0 0
23/10/2020
4.48
 1,700 4.48 4.48 4.48 0 0 0
22/10/2020
4.48
 0 4.48 4.48 4.48 0 0 0
21/10/2020
4.48
 0 4.48 4.48 4.48 0 0 0
20/10/2020
4.48
 0 4.48 4.48 4.48 0 0 0
19/10/2020
4.48
 0 4.48 4.48 4.48 0 0 0
16/10/2020
4.48
 0 4.48 4.48 4.48 0 0 0
15/10/2020
4.48
 1,200 4.35 4.48 4.48 0 0 0
14/10/2020
4.35
 900 4.35 4.35 4.35 0 0 0
13/10/2020
4.35
 200 4.29 4.35 4.35 0 0 0
12/10/2020
4.29
 8,300 4.23 4.29 4.29 0 0 0
09/10/2020
4.23
 1,400 4.29 4.29 4.23 0 0 0
08/10/2020
4.29
 12,300 4.23 4.35 4.29 0 0 0
07/10/2020
4.23
 9,600 4.16 4.41 4.16 0 0 0
06/10/2020
4.16
 3,100 4.04 4.16 4.04 0 0 0
05/10/2020
4.04
 520 4.10 4.10 4.04 0 0 0
02/10/2020
4.10
 0 4.10 4.10 4.10 0 0 0
01/10/2020
4.10
 39 4.10 4.10 4.10 0 0 0
30/09/2020
4.10
 0 4.10 4.10 4.10 0 0 0
29/09/2020
4.10
 600 3.85 4.10 4.04 0 0 0
28/09/2020
3.85
 0 3.85 3.85 3.85 0 0 0
25/09/2020
3.85
 100 3.79 3.85 3.85 0 0 0
24/09/2020
3.79
 10 3.79 3.79 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |