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) 		0.20 2.63% 6,300 0 0
7.20
7.80
7.80
2 tháng
(2026-03-06) 		0.06 0.83% 44,300 300 0.0
7.20
8.28
7.80
3 tháng
(2026-02-04) 		0.06 0.83% 53,800 300 0.0
7.20
8.28
7.80
6 tháng
(2025-11-06) 		0.52 7.13% 112,500 -9,700 -0.1
7.19
8.28
7.80
12 tháng
(2025-05-12) 		-0.57 -6.84% 185,200 -19,000 -0.2
7.10
9.01
7.80
24 tháng
(2024-05-15) 		0.10 1.26% 941,156 -12,871 -0.1
7.10
9.38
7.80
36 tháng
(2023-05-22) 		2.53 48.03% 1,772,653 -28,435 -0.2
5.19
9.38
7.80
60 tháng
(2021-05-31) 		3.22 70.21% 5,138,202 -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)
27/04/2018
2.56
 0 2.56 2.56 2.56 0 0 0
26/04/2018
2.56
 2,100 2.49 2.56 2.56 0 0 0
24/04/2018
2.49
 1,300 2.29 2.49 2.45 0 0 0
23/04/2018
2.29
 602 2.18 2.37 2.25 0 0 0
20/04/2018
2.18
 2,500 1.98 2.18 2.18 0 0 0
19/04/2018
1.98
 100 1.83 1.98 1.98 0 0 0
18/04/2018
1.83
 834 1.86 1.86 1.83 0 0 0
17/04/2018
1.86
 3,129 1.94 1.94 1.86 1,900 0 0.0
16/04/2018
1.94
 300 1.90 2.06 1.75 0 0 0
13/04/2018
1.90
 0 1.90 1.90 1.90 0 0 0
12/04/2018
1.90
 0 1.90 1.90 1.90 0 0 0
11/04/2018
1.90
 0 1.90 1.90 1.90 0 0 0
10/04/2018
1.90
 100 1.98 1.98 1.90 0 0 0
09/04/2018
1.98
 0 1.98 1.98 1.98 0 0 0
06/04/2018
1.98
 100 2.14 2.14 1.98 0 0 0
05/04/2018
2.14
 7,300 1.94 2.14 2.14 0 0 0
04/04/2018
1.94
 100 1.79 1.94 1.94 0 0 0
03/04/2018
1.79
 1,064 1.94 2.10 1.79 0 0 0
02/04/2018
1.94
 0 1.94 1.94 1.94 0 0 0
30/03/2018
1.94
 10,698 2.14 2.33 1.94 0 0 0
29/03/2018
2.14
 9,257 2.06 2.14 2.14 0 9,257 -0.1
28/03/2018
2.06
 0 2.06 2.06 2.06 0 0 0
27/03/2018
2.06
 1,020 2.06 2.06 2.06 0 0 0
26/03/2018
2.06
 6,600 2.06 2.06 2.06 0 0 0
23/03/2018
2.06
 700 1.90 2.06 1.94 0 0 0
22/03/2018
1.90
 100 1.86 1.90 1.90 0 0 0
21/03/2018
1.86
 160 1.86 1.86 1.86 0 0 0
20/03/2018
1.86
 0 1.86 1.86 1.86 0 0 0
19/03/2018
1.86
 1,400 1.98 2.18 1.79 0 0 0
16/03/2018
1.98
 200 2.14 2.14 1.98 0 0 0
15/03/2018
2.14
 97 2.14 2.14 2.14 0 0 0
14/03/2018
2.14
 700 2.18 2.18 2.14 0 0 0
13/03/2018
2.18
 0 2.18 2.18 2.18 0 0 0
12/03/2018
2.18
 0 2.18 2.18 2.18 0 0 0
09/03/2018
2.18
 396 2.29 2.29 2.18 0 0 0
08/03/2018
2.29
 100 2.53 2.53 2.29 0 0 0
07/03/2018
2.53
 0 2.53 2.53 2.53 0 0 0
06/03/2018
2.53
 0 2.53 2.53 2.53 0 0 0
05/03/2018
2.53
 0 2.53 2.53 2.53 0 0 0
02/03/2018
2.53
 0 2.53 2.53 2.53 0 0 0
01/03/2018
2.53
 0 2.53 2.53 2.53 0 0 0
28/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
27/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
26/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
23/02/2018
2.53
 93 2.53 2.53 2.53 0 0 0
22/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
21/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
13/02/2018
2.53
 2,700 2.53 2.60 2.53 0 0 0
12/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
09/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
08/02/2018
2.53
 100 2.33 2.53 2.53 0 0 0
07/02/2018
2.33
 0 2.33 2.33 2.33 0 0 0
06/02/2018
2.33
 0 2.33 2.33 2.33 0 0 0
05/02/2018
2.33
 3,013 2.33 2.33 2.33 0 0 0
02/02/2018
2.33
 284 2.14 2.33 2.33 0 0 0
01/02/2018
2.14
 22,344 2.37 2.60 2.14 0 0 0
31/01/2018
2.37
 239 2.53 2.53 2.37 0 0 0
30/01/2018
2.53
 3,900 2.53 2.53 2.53 0 3,900 -0.0
29/01/2018
2.53
 30,083 2.41 2.53 2.53 0 0 0
26/01/2018
2.41
 2,744 2.25 2.41 2.06 0 0 0
25/01/2018
2.25
 100 2.06 2.25 2.25 0 0 0
24/01/2018
2.06
 5,900 1.98 2.06 2.06 0 0 0
23/01/2018
1.98
 100 1.98 1.98 1.98 0 0 0
22/01/2018
1.98
 3,000 1.98 1.98 1.98 0 0 0
19/01/2018
1.98
 1,100 1.94 1.98 1.79 0 0 0
18/01/2018
1.94
 0 1.94 1.94 1.94 0 0 0
17/01/2018
1.94
 12,534 2.14 2.25 1.94 0 0 0
16/01/2018
2.14
 800 2.10 2.14 2.14 0 0 0
15/01/2018
2.10
 75 2.10 2.10 2.10 0 0 0
12/01/2018
2.10
 400 2.06 2.10 2.02 0 0 0
11/01/2018
2.06
 2,200 1.90 2.06 2.06 0 0 0
10/01/2018
1.90
 300 2.02 2.02 1.90 0 0 0
09/01/2018
2.02
 0 2.02 2.02 2.02 0 0 0
08/01/2018
2.02
 1 2.02 2.02 2.02 0 0 0
05/01/2018
2.02
 160 2.10 2.10 2.02 0 0 0
04/01/2018
2.10
 110 2.10 2.10 2.10 0 0 0
03/01/2018
2.10
 67 2.10 2.10 2.10 0 0 0
02/01/2018
2.10
 600 2.29 2.29 2.10 0 0 0
29/12/2017
2.29
 11,260 2.18 2.29 2.02 0 200 -0.0
28/12/2017
2.18
 0 2.18 2.18 2.18 0 0 0
27/12/2017
2.18
 2,300 2.02 2.18 2.18 0 0 0
26/12/2017
2.02
 0 2.02 2.02 2.02 0 0 0
25/12/2017
2.02
 4,572 2.02 2.02 2.02 0 0 0
22/12/2017
2.02
 0 2.02 2.02 2.02 0 0 0
21/12/2017
2.02
 2,200 2.02 2.02 2.02 0 0 0
20/12/2017
2.02
 0 2.02 2.02 2.02 0 0 0
19/12/2017
2.02
 0 2.02 2.02 2.02 0 0 0
18/12/2017
2.02
 4,039 2.02 2.02 2.02 0 0 0
15/12/2017
2.02
 0 2.02 2.02 2.02 0 0 0
14/12/2017
2.02
 0 2.02 2.02 2.02 0 0 0
13/12/2017
2.02
 0 2.02 2.02 2.02 0 0 0
12/12/2017
2.02
 0 2.02 2.02 2.02 0 0 0
11/12/2017
2.02
 100 2.06 2.06 2.02 0 0 0
08/12/2017
2.06
 0 2.06 2.06 2.06 0 0 0
07/12/2017
2.06
 0 2.06 2.06 2.06 0 0 0
06/12/2017
2.06
 0 2.06 2.06 2.06 0 0 0
05/12/2017
2.06
 3,250 1.98 2.06 2.06 0 0 0
04/12/2017
1.98
 1,190 2.06 2.06 1.98 0 0 0
01/12/2017
2.06
 0 2.06 2.06 2.06 0 0 0
30/11/2017
2.06
 7,700 1.94 2.06 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |