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)
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
23/09/2020
3.79
 0 3.79 3.79 3.79 0 0 0
22/09/2020
3.79
 80 3.79 3.79 3.79 0 0 0
21/09/2020
3.79
 0 3.79 3.79 3.79 0 0 0
18/09/2020
3.79
 2,250 3.73 3.79 3.79 0 0 0
17/09/2020
3.73
 0 3.73 3.73 3.73 0 0 0
16/09/2020
3.73
 0 3.73 3.73 3.73 0 0 0
15/09/2020
3.73
 3,300 3.73 3.73 3.73 0 0 0
14/09/2020
3.73
 170 3.79 3.79 3.73 0 0 0
11/09/2020
3.79
 0 3.79 3.79 3.79 0 0 0
10/09/2020
3.79
 64 3.79 3.79 3.79 0 0 0
09/09/2020
3.79
 0 3.79 3.79 3.79 0 0 0
08/09/2020
3.79
 0 3.79 3.79 3.79 0 0 0
07/09/2020
3.79
 2,500 3.48 3.79 3.79 0 0 0
04/09/2020
3.48
 100 3.73 3.73 3.48 0 0 0
03/09/2020
3.73
 100 4.10 4.10 3.73 0 0 0
01/09/2020
4.10
 65 4.10 4.10 4.10 0 0 0
31/08/2020
4.10
 0 4.10 4.10 4.10 0 0 0
28/08/2020
4.10
 200 3.85 4.10 3.54 0 0 0
27/08/2020
3.85
 23 3.85 3.85 3.85 0 0 0
26/08/2020
3.85
 401 3.85 3.85 3.85 0 0 0
25/08/2020
3.85
 10 3.85 3.85 3.85 0 0 0
24/08/2020
3.85
 19,700 3.54 3.85 3.85 0 0 0
21/08/2020
3.54
 10,161 3.54 3.85 3.54 0 0 0
20/08/2020
3.54
 6,905 3.92 4.04 3.54 0 0 0
19/08/2020
3.92
 100 4.29 4.29 3.92 0 0 0
18/08/2020
4.29
 0 4.29 4.29 4.29 0 0 0
17/08/2020
4.29
 10,000 4.23 4.29 4.29 0 0 0
14/08/2020
4.23
 5,300 4.23 4.23 4.04 0 0 0
13/08/2020
4.23
 1,000 4.66 4.66 4.23 0 0 0
12/08/2020
4.66
 0 4.66 4.66 4.66 0 0 0
11/08/2020
4.66
 100 4.29 4.66 4.66 0 0 0
10/08/2020
4.29
 199 3.92 4.29 4.29 0 0 0
07/08/2020
3.92
 100 4.29 4.29 3.92 0 0 0
06/08/2020
4.29
 5,000 4.66 4.66 4.29 0 0 0
05/08/2020
4.66
 100 4.29 4.66 4.66 0 0 0
04/08/2020
4.29
 0 4.29 4.29 4.29 0 0 0
03/08/2020
4.29
 0 4.29 4.29 4.29 0 0 0
31/07/2020
4.29
 200 4.66 4.66 4.29 0 0 0
30/07/2020
4.66
 200 4.60 4.66 4.16 0 0 0
29/07/2020
4.60
 0 4.60 4.60 4.60 0 0 0
28/07/2020
4.60
 100 4.23 4.60 4.60 0 0 0
27/07/2020
4.23
 200 4.66 4.66 4.23 0 0 0
24/07/2020
4.66
 100 4.29 4.66 4.66 0 0 0
23/07/2020
4.29
 0 4.29 4.29 4.29 0 0 0
22/07/2020
4.29
 211 4.29 4.29 4.29 0 0 0
21/07/2020
4.29
 100 4.66 4.66 4.29 0 0 0
20/07/2020
4.66
 0 4.66 4.66 4.66 0 0 0
17/07/2020
4.66
 0 4.66 4.66 4.66 0 0 0
16/07/2020
4.66
 204 4.29 4.66 4.29 0 0 0
15/07/2020
4.29
 0 4.29 4.29 4.29 0 0 0
14/07/2020
4.29
 10 4.29 4.29 4.29 0 0 0
13/07/2020
4.29
 0 4.29 4.29 4.29 0 0 0
10/07/2020
4.29
 1,500 4.54 4.54 4.29 0 0 0
09/07/2020
4.54
 140 4.16 4.54 4.54 0 0 0
08/07/2020
4.16
 200 3.79 4.16 3.79 0 0 0
07/07/2020
3.79
 738 4.16 4.16 3.79 0 0 0
06/07/2020
4.16
 0 4.16 4.16 4.16 0 0 0
03/07/2020
4.16
 0 4.16 4.16 4.16 0 0 0
02/07/2020
4.16
 0 4.16 4.16 4.16 0 0 0
01/07/2020
4.16
 5,300 3.79 4.16 3.92 0 0 0
30/06/2020
3.79
 0 3.79 3.79 3.79 0 0 0
29/06/2020
3.79
 50 3.79 3.79 3.79 0 0 0
26/06/2020
3.79
 0 3.79 3.79 3.79 0 0 0
25/06/2020
3.79
 0 3.79 3.79 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |