CTCP Công nghiệp Thương mại Sông Đà (stp)

8.10
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
(2025-11-05) 		-0.10 -1.22% 21,000 -4,400 -0.0
8
8.70
8.10
2 tháng
(2025-10-06) 		-0.60 -6.90% 31,000 -5,900 -0.0
7.80
8.70
8.10
3 tháng
(2025-09-08) 		-0.40 -4.71% 35,100 -6,100 -0.1
7.80
9.10
8.10
6 tháng
(2025-06-09) 		-0.50 -5.81% 78,900 -5,800 -0.0
7.80
9.20
8.10
12 tháng
(2024-12-10) 		-1.10 -11.96% 529,271 -13,164 -0.1
7.80
10
8.10
24 tháng
(2023-12-18) 		1.73 27.19% 1,097,849 1,329 0.0
6.20
10.30
8.10
36 tháng
(2022-12-21) 		3.27 67.54% 1,963,793 -135,235 -0.9
4.76
10.30
8.10
60 tháng
(2020-12-31) 		3.38 71.45% 5,503,479 -2,778 0.1
4.29
10.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
3.52
 100 3.79 3.79 3.52 0 0 0
04/05/2020
3.79
 20,000 3.46 3.79 3.79 0 0 0
29/04/2020
3.46
 0 3.46 3.46 3.46 0 0 0
28/04/2020
3.46
 35,165 3.79 3.79 3.46 0 0 0
27/04/2020
3.79
 0 3.79 3.79 3.79 0 0 0
24/04/2020
3.79
 0 3.79 3.79 3.79 0 0 0
23/04/2020
3.79
 3,010 3.79 3.79 3.74 0 0 0
22/04/2020
3.79
 5,444 3.46 3.79 3.79 0 0 0
21/04/2020
3.46
 500 3.79 3.79 3.46 0 0 0
20/04/2020
3.79
 6,148 3.46 3.79 3.13 0 0 0
17/04/2020
3.46
 3,100 3.46 3.79 3.46 0 0 0
16/04/2020
3.46
 8 3.46 3.46 3.46 0 0 0
15/04/2020
3.46
 10,900 3.68 4.01 3.46 0 0 0
14/04/2020
3.68
 300 3.35 3.68 3.35 200 0 0.0
13/04/2020
3.35
 0 3.35 3.35 3.35 0 0 0
10/04/2020
3.35
 0 3.35 3.35 3.35 0 0 0
09/04/2020
3.35
 1,700 3.52 3.52 3.35 0 0 0
08/04/2020
3.52
 100 3.52 3.52 3.52 0 0 0
07/04/2020
3.52
 0 3.52 3.52 3.52 0 0 0
06/04/2020
3.52
 2,000 3.24 3.52 3.52 0 0 0
03/04/2020
3.24
 0 3.24 3.24 3.24 0 0 0
01/04/2020
3.24
 1,000 2.97 3.24 3.24 0 0 0
31/03/2020
2.97
 168 3.24 3.24 2.97 0 0 0
30/03/2020
3.24
 0 3.24 3.24 3.24 0 0 0
27/03/2020
3.24
 0 3.24 3.24 3.24 0 0 0
26/03/2020
3.24
 950 3.24 3.24 3.24 0 0 0
25/03/2020
3.24
 0 3.24 3.24 3.24 0 0 0
24/03/2020
3.24
 100 3.57 3.57 3.24 0 0 0
23/03/2020
3.57
 0 3.57 3.57 3.57 0 0 0
20/03/2020
3.57
 0 3.57 3.57 3.57 0 0 0
19/03/2020
3.57
 100 3.46 3.57 3.57 0 0 0
18/03/2020
3.46
 0 3.46 3.46 3.46 0 0 0
17/03/2020
3.46
 200 3.24 3.46 3.08 0 0 0
16/03/2020
3.24
 100 3.57 3.57 3.24 0 0 0
13/03/2020
3.57
 100 3.96 3.96 3.57 0 0 0
12/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
11/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
10/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
09/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
06/03/2020
3.96
 100 3.96 3.96 3.96 0 0 0
05/03/2020
3.96
 0 3.96 3.96 3.96 0 0 0
04/03/2020
3.96
 1,593 3.63 3.96 3.96 0 0 0
03/03/2020
3.63
 100 4.01 4.01 3.63 0 0 0
02/03/2020
4.01
 710 4.01 4.12 4.01 0 0 0
28/02/2020
4.01
 50 4.01 4.01 4.01 0 0 0
27/02/2020
4.01
 2,600 4.07 4.07 4.01 0 0 0
26/02/2020
4.07
 0 4.07 4.07 4.07 0 0 0
25/02/2020
4.07
 21,100 3.96 4.07 3.57 0 0 0
24/02/2020
3.96
 9,500 3.63 3.96 3.96 0 0 0
21/02/2020
3.63
 56 3.63 3.63 3.63 0 0 0
20/02/2020
3.63
 12,700 3.68 4.01 3.63 0 0 0
19/02/2020
3.68
 1,300 3.35 3.68 3.68 0 0 0
18/02/2020
3.35
 0 3.35 3.35 3.35 0 0 0
17/02/2020
3.35
 140 3.24 3.35 3.35 0 0 0
14/02/2020
3.24
 0 3.24 3.24 3.24 0 0 0
13/02/2020
3.24
 0 3.24 3.24 3.24 0 0 0
12/02/2020
3.24
 25,248 3.19 3.30 3.24 0 0 0
11/02/2020
3.19
 1,100 3.46 3.79 3.19 0 0 0
10/02/2020
3.46
 100 3.79 3.79 3.46 0 0 0
07/02/2020
3.79
 3,000 3.46 3.79 3.79 0 0 0
06/02/2020
3.46
 500 3.19 3.46 3.46 0 0 0
05/02/2020
3.19
 1,100 3.30 3.63 3.19 0 0 0
04/02/2020
3.30
 0 3.30 3.30 3.30 0 0 0
03/02/2020
3.30
 0 3.30 3.30 3.30 0 0 0
31/01/2020
3.30
 200 3.63 3.63 3.30 0 0 0
30/01/2020
3.63
 100 3.30 3.63 3.63 0 0 0
22/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
21/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
20/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
17/01/2020
3.30
 2,600 3.24 3.52 3.30 0 0 0
16/01/2020
3.24
 0 3.24 3.24 3.24 0 0 0
15/01/2020
3.24
 100 3.24 3.24 3.24 0 0 0
14/01/2020
3.24
 0 3.24 3.24 3.24 0 0 0
13/01/2020
3.24
 0 3.24 3.24 3.24 0 0 0
10/01/2020
3.24
 0 3.24 3.24 3.24 0 0 0
09/01/2020
3.24
 0 3.24 3.24 3.24 0 0 0
08/01/2020
3.24
 100 3.02 3.24 3.24 0 0 0
07/01/2020
3.02
 0 3.02 3.02 3.02 0 0 0
06/01/2020
3.02
 0 3.02 3.02 3.02 0 0 0
03/01/2020
3.02
 300 2.97 3.02 3.02 0 0 0
02/01/2020
2.97
 28 2.97 2.97 2.97 0 0 0
31/12/2019
2.97
 0 2.97 2.97 2.97 0 0 0
30/12/2019
2.97
 396 2.97 2.97 2.97 0 0 0
27/12/2019
2.97
 0 2.97 2.97 2.97 0 0 0
26/12/2019
2.97
 65 2.97 2.97 2.97 0 0 0
25/12/2019
2.97
 42 2.97 2.97 2.97 0 0 0
24/12/2019
2.97
 500 2.97 2.97 2.97 0 0 0
23/12/2019
2.97
 0 2.97 2.97 2.97 0 0 0
20/12/2019
2.97
 0 2.97 2.97 2.97 0 0 0
19/12/2019
2.97
 0 2.97 2.97 2.97 0 0 0
18/12/2019
2.97
 0 2.97 2.97 2.97 0 0 0
17/12/2019
2.97
 396 2.86 2.97 2.97 0 0 0
16/12/2019
2.86
 0 2.86 2.86 2.86 0 0 0
13/12/2019
2.86
 0 2.86 2.86 2.86 0 0 0
12/12/2019
2.86
 500 3.02 3.02 2.86 0 0 0
11/12/2019
3.02
 0 3.02 3.02 3.02 0 0 0
10/12/2019
3.02
 200 3.30 3.30 3.02 0 200 -0.0
09/12/2019
3.30
 22 3.30 3.30 3.30 0 0 0
06/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
05/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |