CTCP Công nghiệp Thương mại Sông Đà (stp)

7.80
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
(2026-04-06) 		-0.30 -3.95% 5,700 0 0
7.20
7.80
7.80
2 tháng
(2026-03-05) 		-0.44 -5.64% 44,800 300 0.0
7.20
8.28
7.80
3 tháng
(2026-02-03) 		-0.44 -5.64% 53,400 300 0.0
7.20
8.28
7.80
6 tháng
(2025-11-05) 		-0.16 -2.18% 111,900 -9,700 -0.1
7.19
8.28
7.80
12 tháng
(2025-05-09) 		-1.07 -12.81% 184,800 -19,000 -0.2
7.10
9.01
7.80
24 tháng
(2024-05-14) 		-0.32 -4.19% 940,556 -12,871 -0.1
7.10
9.38
7.80
36 tháng
(2023-05-22) 		2.03 38.54% 1,772,053 -28,435 -0.2
5.19
9.38
7.80
60 tháng
(2021-05-31) 		2.72 59.30% 5,137,602 -8,278 0.0
3.90
9.38
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
4.53
 0 4.53 4.53 4.53 0 0 0
04/02/2021
4.53
 95 4.53 4.53 4.53 0 0 0
03/02/2021
4.53
 400 4.53 4.53 4.07 0 0 0
02/02/2021
4.53
 10 4.53 4.53 4.53 0 0 0
01/02/2021
4.53
 1,100 4.53 4.53 4.07 0 0 0
29/01/2021
4.53
 220 4.53 4.70 4.53 0 0 0
28/01/2021
4.53
 101 4.98 4.98 4.53 0 0 0
27/01/2021
4.98
 136 4.64 4.98 4.98 0 0 0
26/01/2021
4.64
 6,870 4.58 4.75 4.19 0 0 0
25/01/2021
4.58
 1,300 4.64 4.64 4.30 0 0 0
22/01/2021
4.64
 7,500 4.70 4.81 4.47 0 0 0
21/01/2021
4.70
 7,423 4.98 5.09 4.53 0 0 0
20/01/2021
4.98
 660 4.92 4.98 4.92 0 0 0
19/01/2021
4.92
 2,000 4.58 4.98 4.58 0 0 0
18/01/2021
4.58
 18,013 4.36 4.58 4.41 0 0 0
15/01/2021
4.36
 1,100 4.53 4.53 4.19 0 0 0
14/01/2021
4.53
 600 4.53 4.53 4.24 0 0 0
13/01/2021
4.53
 1,700 4.53 4.53 4.13 0 0 0
12/01/2021
4.53
 100 4.36 4.53 4.53 0 0 0
11/01/2021
4.36
 49,400 3.96 4.36 4.24 0 1,900 -0.0
08/01/2021
3.96
 2,500 4.24 4.53 3.96 0 0 0
07/01/2021
4.24
 700 4.70 4.70 4.24 0 0 0
06/01/2021
4.70
 196 4.36 4.70 4.70 0 0 0
05/01/2021
4.36
 201 4.70 5.15 4.36 0 0 0
04/01/2021
4.70
 6,300 4.30 4.70 4.30 0 0 0
31/12/2020
4.30
 500 4.36 4.36 4.30 0 0 0
30/12/2020
4.36
 200 4.02 4.36 4.19 0 0 0
29/12/2020
4.02
 1,170 4.41 4.41 4.02 0 0 0
28/12/2020
4.41
 100 4.53 4.53 4.41 0 0 0
25/12/2020
4.53
 1,600 4.53 4.92 4.53 0 0 0
24/12/2020
4.53
 300 4.36 4.53 4.53 0 1,000 -0.0
23/12/2020
4.36
 4,680 4.53 4.53 4.07 0 1,000 -0.0
22/12/2020
4.53
 200 4.36 4.53 4.36 0 0 0
21/12/2020
4.36
 100 4.02 4.36 4.36 0 0 0
18/12/2020
4.02
 458 3.73 4.02 3.85 0 0 0
17/12/2020
3.73
 7,784 3.96 4.02 3.73 0 0 0
16/12/2020
3.96
 1,300 4.19 4.24 3.96 0 0 0
15/12/2020
4.19
 3,391 3.85 4.19 3.85 0 0 0
14/12/2020
3.85
 1,690 3.73 3.85 3.68 0 0 0
11/12/2020
3.73
 500 3.73 3.73 3.73 0 0 0
10/12/2020
3.73
 10,400 3.90 3.96 3.68 0 0 0
09/12/2020
3.90
 830 3.68 3.90 3.68 0 0 0
08/12/2020
3.68
 100 3.85 3.85 3.68 0 0 0
07/12/2020
3.85
 352 3.85 3.85 3.85 0 0 0
04/12/2020
3.85
 1,040 3.68 3.85 3.62 0 0 0
03/12/2020
3.68
 0 3.68 3.68 3.68 0 0 0
02/12/2020
3.68
 70 3.68 3.68 3.68 0 0 0
01/12/2020
3.68
 1,600 3.56 3.68 3.62 0 0 0
30/11/2020
3.56
 12,010 3.90 3.90 3.56 0 0 0
27/11/2020
3.90
 7,700 3.90 3.96 3.90 0 0 0
26/11/2020
3.90
 1,500 3.90 3.90 3.90 0 0 0
25/11/2020
3.90
 200 3.90 3.90 3.90 0 0 0
24/11/2020
3.90
 1,214 3.90 3.90 3.90 0 0 0
23/11/2020
3.90
 700 3.90 3.90 3.90 0 0 0
20/11/2020
3.90
 940 3.73 3.90 3.85 0 0 0
19/11/2020
3.73
 1,000 3.68 3.73 3.73 0 0 0
18/11/2020
3.68
 7,000 3.56 3.90 3.56 0 0 0
17/11/2020
3.56
 893 3.73 3.73 3.56 0 0 0
16/11/2020
3.73
 42 3.73 3.73 3.73 0 0 0
13/11/2020
3.73
 700 3.39 3.73 3.73 0 0 0
12/11/2020
3.39
 0 3.39 3.39 3.39 0 0 0
11/11/2020
3.39
 50 3.39 3.39 3.39 0 0 0
10/11/2020
3.39
 2,100 3.56 3.90 3.39 0 0 0
09/11/2020
3.56
 3,010 3.90 3.90 3.56 0 0 0
06/11/2020
3.90
 1,600 3.56 3.90 3.90 0 0 0
05/11/2020
3.56
 100 3.85 3.85 3.56 0 0 0
04/11/2020
3.85
 13,100 3.51 3.85 3.85 0 0 0
03/11/2020
3.51
 10,100 3.51 3.85 3.51 0 0 0
02/11/2020
3.51
 3,000 3.85 3.85 3.51 0 0 0
30/10/2020
3.85
 1,900 3.85 3.85 3.68 0 0 0
29/10/2020
3.85
 811 3.68 3.85 3.85 0 0 0
28/10/2020
3.68
 141 4.07 4.07 3.68 0 0 0
27/10/2020
4.07
 0 4.07 4.07 4.07 0 0 0
26/10/2020
4.07
 14,000 4.07 4.07 4.02 0 0 0
23/10/2020
4.07
 1,700 4.07 4.07 4.07 0 0 0
22/10/2020
4.07
 0 4.07 4.07 4.07 0 0 0
21/10/2020
4.07
 0 4.07 4.07 4.07 0 0 0
20/10/2020
4.07
 0 4.07 4.07 4.07 0 0 0
19/10/2020
4.07
 0 4.07 4.07 4.07 0 0 0
16/10/2020
4.07
 0 4.07 4.07 4.07 0 0 0
15/10/2020
4.07
 1,200 3.96 4.07 4.07 0 0 0
14/10/2020
3.96
 900 3.96 3.96 3.96 0 0 0
13/10/2020
3.96
 200 3.90 3.96 3.96 0 0 0
12/10/2020
3.90
 8,300 3.85 3.90 3.90 0 0 0
09/10/2020
3.85
 1,400 3.90 3.90 3.85 0 0 0
08/10/2020
3.90
 12,300 3.85 3.96 3.90 0 0 0
07/10/2020
3.85
 9,600 3.79 4.02 3.79 0 0 0
06/10/2020
3.79
 3,100 3.68 3.79 3.68 0 0 0
05/10/2020
3.68
 520 3.73 3.73 3.68 0 0 0
02/10/2020
3.73
 0 3.73 3.73 3.73 0 0 0
01/10/2020
3.73
 39 3.73 3.73 3.73 0 0 0
30/09/2020
3.73
 0 3.73 3.73 3.73 0 0 0
29/09/2020
3.73
 600 3.51 3.73 3.68 0 0 0
28/09/2020
3.51
 0 3.51 3.51 3.51 0 0 0
25/09/2020
3.51
 100 3.45 3.51 3.51 0 0 0
24/09/2020
3.45
 10 3.45 3.45 3.45 0 0 0
23/09/2020
3.45
 0 3.45 3.45 3.45 0 0 0
22/09/2020
3.45
 80 3.45 3.45 3.45 0 0 0
21/09/2020
3.45
 0 3.45 3.45 3.45 0 0 0
18/09/2020
3.45
 2,250 3.39 3.45 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |