CTCP Công nghiệp Thương mại Sông Đà (stp)

8.90
-0.10
(-1.11%)
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
(2026-02-23) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |