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)
24/05/2017
2.31
 6,300 2.13 2.31 2.13 0 0 0
23/05/2017
2.13
 0 2.13 2.13 2.13 0 0 0
22/05/2017
2.13
 1,700 2.20 2.20 2.13 0 0 0
19/05/2017
2.20
 1,001 2.20 2.20 2.20 0 0 0
18/05/2017
2.20
 0 2.20 2.20 2.20 0 0 0
17/05/2017
2.20
 0 2.20 2.20 2.20 0 0 0
16/05/2017
2.20
 359 2.31 2.31 2.13 0 0 0
15/05/2017
2.31
 357 2.13 2.31 2.13 0 0 0
12/05/2017
2.13
 100 2.13 2.13 2.13 0 0 0
11/05/2017
2.13
 1,300 2.13 2.13 2.13 0 0 0
10/05/2017
2.13
 4,088 2.13 2.13 2.13 0 0 0
09/05/2017
2.13
 0 2.13 2.13 2.13 0 0 0
08/05/2017
2.13
 1,200 2.09 2.13 2.09 0 0 0
05/05/2017
2.09
 19,844 2.02 2.13 2.06 0 0 0
04/05/2017
2.02
 4,100 2.09 2.09 1.91 0 0 0
03/05/2017
2.09
 657 2.02 2.09 1.95 0 61 -0.0
28/04/2017
2.02
 165 1.99 2.02 2.02 0 0 0
27/04/2017
1.99
 29,537 1.95 2.13 1.99 0 0 0
26/04/2017
1.95
 6,603 1.91 1.95 1.95 0 0 0
25/04/2017
1.91
 11,300 1.91 1.95 1.88 0 0 0
24/04/2017
1.91
 9,500 1.91 1.91 1.88 0 0 0
21/04/2017
1.91
 7,003 1.88 1.91 1.70 0 0 0
20/04/2017
1.88
 6,100 1.88 1.88 1.88 0 0 0
19/04/2017
1.88
 101 1.84 1.88 1.88 0 0 0
18/04/2017
1.84
 3,500 1.81 1.95 1.81 0 0 0
17/04/2017
1.81
 23,000 1.77 1.81 1.81 0 0 0
14/04/2017
1.77
 76,100 1.84 1.84 1.70 0 0 0
13/04/2017
1.84
 55,408 1.99 1.99 1.81 0 0 0
12/04/2017
1.99
 600 1.99 1.99 1.99 0 0 0
11/04/2017
1.99
 800 1.99 1.99 1.99 0 0 0
10/04/2017
1.99
 0 1.99 1.99 1.99 0 0 0
07/04/2017
1.99
 0 1.99 1.99 1.99 0 0 0
05/04/2017
1.99
 232 1.95 1.99 1.95 0 0 0
04/04/2017
1.95
 1,200 1.88 2.06 1.95 0 0 0
03/04/2017
1.88
 1,632 1.95 2.09 1.88 0 0 0
31/03/2017
1.95
 8,065 2.13 2.13 1.95 0 0 0
30/03/2017
2.13
 32 2.13 2.13 2.13 0 0 0
29/03/2017
2.13
 0 2.13 2.13 2.13 0 0 0
28/03/2017
2.13
 0 2.13 2.13 2.13 0 0 0
27/03/2017
2.13
 300 2.13 2.13 2.13 0 0 0
24/03/2017
2.13
 6,200 2.06 2.24 2.09 0 0 0
23/03/2017
2.06
 2,800 2.28 2.28 2.06 0 0 0
22/03/2017
2.28
 700 2.28 2.28 2.28 0 0 0
21/03/2017
2.28
 401 2.20 2.28 2.28 0 0 0
20/03/2017
2.20
 814 2.24 2.24 2.20 0 0 0
17/03/2017
2.24
 0 2.24 2.24 2.24 0 0 0
16/03/2017
2.24
 200 2.28 2.28 2.24 0 0 0
15/03/2017
2.28
 300 2.46 2.46 2.28 0 0 0
14/03/2017
2.46
 700 2.42 2.46 2.28 0 0 0
13/03/2017
2.42
 700 2.35 2.42 2.38 0 0 0
10/03/2017
2.35
 2,200 2.28 2.46 2.35 0 0 0
09/03/2017
2.28
 100 2.53 2.53 2.28 0 0 0
08/03/2017
2.53
 57 2.53 2.53 2.53 0 0 0
07/03/2017
2.53
 0 2.53 2.53 2.53 0 0 0
06/03/2017
2.53
 700 2.49 2.53 2.28 0 0 0
03/03/2017
2.49
 100 2.31 2.49 2.49 0 0 0
02/03/2017
2.31
 200 2.28 2.31 2.31 0 0 0
01/03/2017
2.28
 0 2.28 2.28 2.28 0 0 0
28/02/2017
2.28
 234 2.46 2.46 2.28 0 0 0
27/02/2017
2.46
 0 2.46 2.46 2.46 0 0 0
24/02/2017
2.46
 661 2.42 2.46 2.28 0 0 0
23/02/2017
2.42
 68 2.42 2.42 2.42 0 0 0
22/02/2017
2.42
 0 2.42 2.42 2.42 0 0 0
21/02/2017
2.42
 793 2.38 2.42 2.42 0 0 0
20/02/2017
2.38
 500 2.38 2.38 2.38 0 0 0
17/02/2017
2.38
 0 2.38 2.38 2.38 0 0 0
16/02/2017
2.38
 0 2.38 2.38 2.38 0 0 0
15/02/2017
2.38
 65 2.38 2.38 2.38 0 0 0
14/02/2017
2.38
 100 2.24 2.38 2.38 0 0 0
13/02/2017
2.24
 27,568 2.35 2.35 2.20 0 1,500 -0.0
10/02/2017
2.35
 0 2.35 2.35 2.35 0 0 0
09/02/2017
2.35
 0 2.35 2.35 2.35 0 0 0
08/02/2017
2.35
 23,603 2.20 2.35 2.20 0 0 0
07/02/2017
2.20
 100 2.31 2.31 2.20 0 0 0
06/02/2017
2.31
 900 2.28 2.31 2.28 900 0 0.0
03/02/2017
2.28
 600 2.28 2.28 2.28 600 0 0.0
02/02/2017
2.28
 144 2.20 2.28 2.28 0 0 0
25/01/2017
2.20
 3,603 2.28 2.28 2.13 0 0 0
24/01/2017
2.28
 0 2.28 2.28 2.28 0 0 0
23/01/2017
2.28
 1,749 2.28 2.28 2.17 0 600 -0.0
20/01/2017
2.28
 100 2.17 2.28 2.28 0 0 0
19/01/2017
2.17
 300 2.35 2.35 2.17 0 0 0
18/01/2017
2.35
 3,800 2.17 2.35 2.13 0 0 0
17/01/2017
2.17
 0 2.17 2.17 2.17 0 0 0
16/01/2017
2.17
 100 2.13 2.17 2.17 0 0 0
13/01/2017
2.13
 290 2.31 2.31 2.13 0 0 0
12/01/2017
2.31
 200 2.31 2.31 2.31 0 0 0
11/01/2017
2.31
 0 2.31 2.31 2.31 0 0 0
10/01/2017
2.31
 18,600 2.17 2.31 2.13 0 0 0
09/01/2017
2.17
 118 2.13 2.17 2.17 0 0 0
06/01/2017
2.13
 0 2.13 2.13 2.13 0 0 0
05/01/2017
2.13
 2,700 2.13 2.13 2.13 0 0 0
04/01/2017
2.13
 5,814 2.28 2.28 2.13 0 0 0
03/01/2017
2.28
 0 2.28 2.28 2.28 0 0 0
30/12/2016
2.28
 0 2.28 2.28 2.28 0 0 0
29/12/2016
2.28
 0 2.28 2.28 2.28 0 0 0
28/12/2016
2.28
 400 2.13 2.28 2.13 0 0 0
27/12/2016
2.13
 25 2.13 2.13 2.13 0 0 0
26/12/2016
2.13
 500 2.13 2.13 2.13 0 0 0
23/12/2016
2.13
 0 2.13 2.13 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |