CTCP Công nghiệp Thương mại Sông Đà (stp)

7.50
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
(2026-07-06) 		0.10 1.35% 9,600 0 0
7.40
7.60
7.50
2 tháng
(2026-06-08) 		0.10 1.35% 13,900 0 0
7.20
8
7.50
3 tháng
(2026-05-07) 		-0.20 -2.60% 40,600 -9,000 0
7
8
7.50
6 tháng
(2026-02-06) 		-0.24 -3.05% 92,600 -8,700 0.0
7
8.28
7.50
12 tháng
(2025-08-11) 		-0.51 -6.35% 178,900 -20,400 -0.1
7
8.28
7.50
24 tháng
(2024-08-15) 		-0.37 -4.71% 900,855 -25,164 -0.1
7
9.10
7.50
36 tháng
(2023-08-21) 		1.85 32.85% 1,342,549 -11,035 0.0
5.65
9.38
7.50
60 tháng
(2021-08-31) 		2.41 47.30% 4,810,726 -83,118 -0.5
4.20
9.38
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
3.39
 0 3.39 3.39 3.39 0 0 0
16/09/2020
3.39
 0 3.39 3.39 3.39 0 0 0
15/09/2020
3.39
 3,300 3.39 3.39 3.39 0 0 0
14/09/2020
3.39
 170 3.45 3.45 3.39 0 0 0
11/09/2020
3.45
 0 3.45 3.45 3.45 0 0 0
10/09/2020
3.45
 64 3.45 3.45 3.45 0 0 0
09/09/2020
3.45
 0 3.45 3.45 3.45 0 0 0
08/09/2020
3.45
 0 3.45 3.45 3.45 0 0 0
07/09/2020
3.45
 2,500 3.17 3.45 3.45 0 0 0
04/09/2020
3.17
 100 3.39 3.39 3.17 0 0 0
03/09/2020
3.39
 100 3.73 3.73 3.39 0 0 0
01/09/2020
3.73
 65 3.73 3.73 3.73 0 0 0
31/08/2020
3.73
 0 3.73 3.73 3.73 0 0 0
28/08/2020
3.73
 200 3.51 3.73 3.22 0 0 0
27/08/2020
3.51
 23 3.51 3.51 3.51 0 0 0
26/08/2020
3.51
 401 3.51 3.51 3.51 0 0 0
25/08/2020
3.51
 10 3.51 3.51 3.51 0 0 0
24/08/2020
3.51
 19,700 3.22 3.51 3.51 0 0 0
21/08/2020
3.22
 10,161 3.22 3.51 3.22 0 0 0
20/08/2020
3.22
 6,905 3.56 3.68 3.22 0 0 0
19/08/2020
3.56
 100 3.90 3.90 3.56 0 0 0
18/08/2020
3.90
 0 3.90 3.90 3.90 0 0 0
17/08/2020
3.90
 10,000 3.85 3.90 3.90 0 0 0
14/08/2020
3.85
 5,300 3.85 3.85 3.68 0 0 0
13/08/2020
3.85
 1,000 4.24 4.24 3.85 0 0 0
12/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
11/08/2020
4.24
 100 3.90 4.24 4.24 0 0 0
10/08/2020
3.90
 199 3.56 3.90 3.90 0 0 0
07/08/2020
3.56
 100 3.90 3.90 3.56 0 0 0
06/08/2020
3.90
 5,000 4.24 4.24 3.90 0 0 0
05/08/2020
4.24
 100 3.90 4.24 4.24 0 0 0
04/08/2020
3.90
 0 3.90 3.90 3.90 0 0 0
03/08/2020
3.90
 0 3.90 3.90 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |