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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |