CTCP Công nghiệp Thương mại Sông Đà (stp)

7.70
0.50
(6.94%)
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
(2026-05-20) 		-0.30 -4% 12,000 -3,500 0
7.20
7.70
7.70
2 tháng
(2026-04-20) 		-0.40 -5.26% 36,300 -9,000 0
7
7.80
7.70
3 tháng
(2026-03-23) 		-0.30 -4% 48,800 -8,800 0.0
7
7.80
7.70
6 tháng
(2025-12-22) 		-0.26 -3.52% 108,600 -8,700 0.0
7
8.28
7.70
12 tháng
(2025-06-24) 		-1.08 -13.06% 193,500 -20,400 -0.1
7
8.37
7.70
24 tháng
(2024-07-01) 		-0.84 -10.43% 909,142 -21,864 -0.1
7
9.10
7.70
36 tháng
(2023-07-05) 		1.71 31.03% 1,743,549 -20,935 -0.1
5.49
9.38
7.70
60 tháng
(2021-07-15) 		2.67 59.08% 5,049,219 -17,278 0.0
4.20
9.38
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
3.90
 200 4.24 4.24 3.90 0 0 0
30/07/2020
4.24
 200 4.19 4.24 3.79 0 0 0
29/07/2020
4.19
 0 4.19 4.19 4.19 0 0 0
28/07/2020
4.19
 100 3.85 4.19 4.19 0 0 0
27/07/2020
3.85
 200 4.24 4.24 3.85 0 0 0
24/07/2020
4.24
 100 3.90 4.24 4.24 0 0 0
23/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
22/07/2020
3.90
 211 3.90 3.90 3.90 0 0 0
21/07/2020
3.90
 100 4.24 4.24 3.90 0 0 0
20/07/2020
4.24
 0 4.24 4.24 4.24 0 0 0
17/07/2020
4.24
 0 4.24 4.24 4.24 0 0 0
16/07/2020
4.24
 204 3.90 4.24 3.90 0 0 0
15/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
14/07/2020
3.90
 10 3.90 3.90 3.90 0 0 0
13/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
10/07/2020
3.90
 1,500 4.13 4.13 3.90 0 0 0
09/07/2020
4.13
 140 3.79 4.13 4.13 0 0 0
08/07/2020
3.79
 200 3.45 3.79 3.45 0 0 0
07/07/2020
3.45
 738 3.79 3.79 3.45 0 0 0
06/07/2020
3.79
 0 3.79 3.79 3.79 0 0 0
03/07/2020
3.79
 0 3.79 3.79 3.79 0 0 0
02/07/2020
3.79
 0 3.79 3.79 3.79 0 0 0
01/07/2020
3.79
 5,300 3.45 3.79 3.56 0 0 0
30/06/2020
3.45
 0 3.45 3.45 3.45 0 0 0
29/06/2020
3.45
 50 3.45 3.45 3.45 0 0 0
26/06/2020
3.45
 0 3.45 3.45 3.45 0 0 0
25/06/2020
3.45
 0 3.45 3.45 3.45 0 0 0
24/06/2020
3.45
 1,000 3.39 3.45 3.45 0 0 0
23/06/2020
3.39
 100 3.39 3.39 3.39 0 0 0
22/06/2020
3.39
 100 3.39 3.39 3.39 0 0 0
19/06/2020
3.39
 12 3.39 3.39 3.39 0 0 0
18/06/2020
3.39
 88 3.39 3.39 3.39 0 0 0
17/06/2020
3.39
 0 3.39 3.39 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |