Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	0.60	7.14%	22,200	100	0.0	8.30 9.10 9
2 tháng (2026-01-16)	0.70	8.43%	35,700	100	0.0	8.30 9.10 9
3 tháng (2025-12-17)	0.60	7.14%	51,500	100	0.0	8.10 9.10 9
6 tháng (2025-09-18)	-0.10	-1.10%	94,400	-11,400	-0.1	7.80 9.10 9
12 tháng (2025-03-24)	-0.50	-5.26%	165,200	-19,100	-0.2	7.80 10 9
24 tháng (2024-03-27)	0.72	8.70%	955,074	-13,271	-0.1	7.54 10.30 9
36 tháng (2023-04-03)	4.04	81.36%	1,876,268	-75,335	-0.5	4.96 10.30 9
60 tháng (2021-04-12)	3.65	68.35%	5,195,674	-8,478	0.0	4.29 10.30 9

CTCP Công nghiệp Thương mại Sông Đà (stp)

THỐNG KÊ GIAO DỊCH