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)
29/11/2017
1.94
 0 1.94 1.94 1.94 0 0 0
28/11/2017
1.94
 0 1.94 1.94 1.94 0 0 0
27/11/2017
1.94
 3,000 2.06 2.06 1.94 0 0 0
24/11/2017
2.06
 1,400 1.90 2.06 2.06 0 0 0
23/11/2017
1.90
 0 1.90 1.90 1.90 0 0 0
22/11/2017
1.90
 73 1.90 1.90 1.90 0 0 0
21/11/2017
1.90
 0 1.90 1.90 1.90 0 0 0
20/11/2017
1.90
 119 1.94 1.94 1.90 0 0 0
17/11/2017
1.94
 65 1.94 1.94 1.94 0 0 0
16/11/2017
1.94
 0 1.94 1.94 1.94 0 0 0
15/11/2017
1.94
 0 1.94 1.94 1.94 0 0 0
14/11/2017
1.94
 0 1.94 1.94 1.94 0 0 0
13/11/2017
1.94
 2,880 1.94 2.02 1.94 0 0 0
10/11/2017
1.94
 100 2.10 2.10 1.94 0 0 0
09/11/2017
2.10
 0 2.10 2.10 2.10 0 0 0
08/11/2017
2.10
 100 2.21 2.21 2.10 0 0 0
07/11/2017
2.21
 0 2.21 2.21 2.21 0 0 0
06/11/2017
2.21
 0 2.21 2.21 2.21 0 0 0
03/11/2017
2.21
 12,467 2.06 2.21 2.02 0 3,967 -0.0
02/11/2017
2.06
 0 2.06 2.06 2.06 0 0 0
01/11/2017
2.06
 65 2.06 2.06 2.06 0 0 0
31/10/2017
2.06
 0 2.06 2.06 2.06 0 0 0
30/10/2017
2.06
 0 2.06 2.06 2.06 0 0 0
27/10/2017
2.06
 600 1.90 2.06 1.75 0 0 0
26/10/2017
1.90
 100 2.10 2.10 1.90 0 0 0
25/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
24/10/2017
2.10
 2,900 2.10 2.10 2.10 0 0 0
23/10/2017
2.10
 1,691 2.10 2.10 2.10 0 0 0
20/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
19/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
18/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
17/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
16/10/2017
2.10
 100 2.10 2.10 2.10 0 100 -0.0
13/10/2017
2.10
 0 2.10 2.10 2.10 0 0 0
12/10/2017
2.10
 500 2.21 2.21 2.10 0 0 0
11/10/2017
2.21
 100 2.21 2.21 2.21 0 0 0
10/10/2017
2.21
 2,900 2.25 2.25 2.10 0 0 0
09/10/2017
2.25
 0 2.25 2.25 2.25 0 0 0
06/10/2017
2.25
 400 2.29 2.29 2.25 0 0 0
05/10/2017
2.29
 0 2.29 2.29 2.29 0 0 0
04/10/2017
2.29
 100 2.33 2.33 2.29 0 0 0
03/10/2017
2.33
 3,508 2.29 2.41 2.33 0 0 0
02/10/2017
2.29
 11,279 2.41 2.41 2.29 0 0 0
29/09/2017
2.41
 122 2.41 2.41 2.41 0 0 0
28/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
27/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
26/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
25/09/2017
2.41
 44 2.41 2.41 2.41 0 0 0
22/09/2017
2.41
 200 2.41 2.45 2.41 0 0 0
21/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
20/09/2017
2.41
 11,954 2.37 2.60 2.37 0 0 0
19/09/2017
2.37
 12,051 2.37 2.60 2.37 0 0 0
18/09/2017
2.37
 500 2.33 2.37 2.37 0 0 0
15/09/2017
2.33
 8,800 2.29 2.49 2.29 0 0 0
14/09/2017
2.29
 12,400 2.33 2.56 2.29 0 0 0
13/09/2017
2.33
 24,508 2.45 2.45 2.33 0 0 0
12/09/2017
2.45
 2,073 2.60 2.60 2.45 0 73 -0.0
11/09/2017
2.60
 100 2.41 2.60 2.60 0 0 0
08/09/2017
2.41
 700 2.41 2.41 2.41 0 0 0
07/09/2017
2.41
 11,000 2.41 2.53 2.41 0 0 0
06/09/2017
2.41
 0 2.41 2.41 2.41 0 0 0
05/09/2017
2.41
 6,612 2.41 2.41 2.41 0 0 0
01/09/2017
2.41
 1,700 2.56 2.56 2.41 0 0 0
31/08/2017
2.56
 5,100 2.41 2.56 2.53 0 0 0
30/08/2017
2.41
 200 2.33 2.41 2.41 0 0 0
29/08/2017
2.33
 391 2.29 2.33 2.33 0 0 0
28/08/2017
2.29
 100 2.37 2.37 2.29 0 0 0
25/08/2017
2.37
 297 2.37 2.37 2.33 0 0 0
24/08/2017
2.37
 2,700 2.53 2.53 2.29 0 0 0
23/08/2017
2.53
 2,600 2.37 2.53 2.45 0 0 0
22/08/2017
2.37
 10,700 2.60 2.60 2.37 0 0 0
21/08/2017
2.60
 70,812 2.87 2.87 2.60 0 0 0
18/08/2017
2.87
 100 2.76 2.87 2.87 0 0 0
17/08/2017
2.76
 21,400 2.72 2.76 2.45 0 0 0
16/08/2017
2.72
 2,200 2.76 2.76 2.49 0 0 0
15/08/2017
2.76
 893 2.60 2.76 2.37 0 793 -0.0
14/08/2017
2.60
 400 2.37 2.60 2.18 0 0 0
11/08/2017
2.37
 0 2.37 2.37 2.37 0 0 0
10/08/2017
2.37
 165 2.41 2.41 2.37 0 0 0
09/08/2017
2.41
 17 2.41 2.41 2.41 0 0 0
08/08/2017
2.41
 10,400 2.53 2.53 2.41 0 0 0
07/08/2017
2.53
 1,000 2.49 2.53 2.53 0 0 0
04/08/2017
2.49
 0 2.49 2.49 2.49 0 0 0
03/08/2017
2.49
 5,933 2.56 2.80 2.33 0 0 0
02/08/2017
2.56
 12,717 2.72 2.72 2.49 0 0 0
01/08/2017
2.72
 395 2.91 2.91 2.72 0 0 0
31/07/2017
2.91
 16,100 2.68 2.91 2.84 0 0 0
28/07/2017
2.68
 2,300 2.45 2.68 2.68 0 0 0
27/07/2017
2.45
 13,565 2.45 2.68 2.45 0 0 0
26/07/2017
2.45
 2,300 2.45 2.68 2.45 0 0 0
25/07/2017
2.45
 8,100 2.45 2.64 2.21 0 0 0
24/07/2017
2.45
 20,314 2.56 2.80 2.33 0 0 0
21/07/2017
2.56
 22,200 2.33 2.56 2.10 0 0 0
20/07/2017
2.33
 18,185 2.45 2.53 2.21 0 0 0
19/07/2017
2.45
 0 2.45 2.45 2.45 0 0 0
18/07/2017
2.45
 600 2.41 2.45 2.45 0 0 0
17/07/2017
2.41
 300 2.60 2.60 2.41 0 40 -0.0
14/07/2017
2.60
 600 2.80 2.80 2.53 0 0 0
13/07/2017
2.80
 2,000 2.64 2.80 2.64 0 0 0
12/07/2017
2.64
 500 2.91 2.91 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |