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)
21/09/2016
2.07
 5,000 2.07 2.07 2.07 0 0 0
20/09/2016
2.07
 15,100 2.07 2.14 2.07 0 0 0
19/09/2016
2.07
 1,000 2.07 2.07 2.07 0 0 0
16/09/2016
2.07
 0 2.07 2.07 2.07 0 0 0
15/09/2016
2.07
 42,300 2.10 2.10 2.07 0 0 0
14/09/2016
2.10
 300 2.04 2.10 2.10 0 0 0
13/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
12/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
09/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
08/09/2016
2.04
 2,300 2.04 2.07 2.04 0 0 0
07/09/2016
2.04
 3,300 2.04 2.04 2.04 0 0 0
06/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
05/09/2016
2.04
 0 2.04 2.04 2.04 0 0 0
01/09/2016
2.04
 3,230 2.04 2.04 1.98 0 0 0
31/08/2016
2.04
 2,000 2.14 2.14 2.04 0 0 0
30/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
29/08/2016
2.14
 400 2.14 2.14 2.14 0 0 0
26/08/2016
2.14
 2,600 2.14 2.29 2.14 0 0 0
25/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
24/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
23/08/2016
2.14
 0 2.14 2.14 2.14 0 0 0
22/08/2016
2.14
 40,100 2.36 2.36 2.14 0 0 0
19/08/2016
2.36
 0 2.36 2.36 2.36 0 0 0
18/08/2016
2.36
 0 2.36 2.36 2.36 0 0 0
17/08/2016
2.36
 100 2.17 2.36 2.36 0 0 0
16/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
15/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
12/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
11/08/2016
2.17
 0 2.17 2.17 2.17 0 0 0
10/08/2016
2.17
 1,400 2.10 2.17 2.17 0 0 0
09/08/2016
2.10
 35,000 2.10 2.10 2.10 0 0 0
08/08/2016
2.10
 13,100 2.10 2.10 2.07 0 0 0
05/08/2016
2.10
 36,000 2.07 2.10 2.10 0 0 0
04/08/2016
2.07
 61,665 2.14 2.14 2.07 0 0 0
03/08/2016
2.14
 37,270 2.14 2.20 2.10 0 0 0
02/08/2016
2.14
 2,100 2.23 2.23 2.10 0 0 0
01/08/2016
2.23
 2,300 2.04 2.23 2.04 0 0 0
29/07/2016
2.04
 4,000 2.26 2.42 2.04 0 0 0
28/07/2016
2.26
 0 2.26 2.26 2.26 0 0 0
27/07/2016
2.26
 4,800 2.39 2.45 2.26 0 0 0
26/07/2016
2.39
 1,200 2.20 2.39 2.32 0 0 0
25/07/2016
2.20
 1,000 2.32 2.32 2.20 0 0 0
22/07/2016
2.32
 1,300 2.14 2.32 2.32 0 0 0
21/07/2016
2.14
 0 2.14 2.14 2.14 0 0 0
20/07/2016
2.14
 0 2.14 2.14 2.14 0 0 0
19/07/2016
2.14
 2,900 2.20 2.20 2.14 0 0 0
18/07/2016
2.20
 500 2.20 2.20 2.20 0 0 0
15/07/2016
2.20
 230 2.23 2.23 2.14 0 0 0
14/07/2016
2.23
 0 2.23 2.23 2.23 0 0 0
13/07/2016
2.23
 500 2.36 2.36 2.23 0 0 0
12/07/2016
2.36
 0 2.36 2.36 2.36 0 0 0
11/07/2016
2.36
 0 2.36 2.36 2.36 0 0 0
08/07/2016
2.36
 1,500 2.26 2.36 2.29 0 0 0
07/07/2016
2.26
 1,495 2.32 2.32 2.23 0 0 0
06/07/2016
2.32
 187 2.20 2.32 2.32 0 0 0
05/07/2016
2.20
 100 2.42 2.42 2.20 0 0 0
04/07/2016
2.42
 0 2.42 2.42 2.42 0 0 0
01/07/2016
2.42
 0 2.42 2.42 2.42 0 0 0
30/06/2016
2.42
 57 2.42 2.42 2.42 0 0 0
29/06/2016
2.42
 300 2.45 2.45 2.42 0 0 0
28/06/2016
2.45
 0 2.45 2.45 2.45 0 0 0
27/06/2016
2.45
 3,100 2.36 2.45 2.20 0 0 0
24/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0
23/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0
22/06/2016
2.36
 2,030 2.36 2.36 2.36 0 0 0
21/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0
20/06/2016
2.36
 0 2.36 2.36 2.36 0 0 0
17/06/2016
2.36
 5,700 2.36 2.36 2.36 0 0 0
16/06/2016
2.36
 1,450 2.36 2.36 2.36 0 0 0
15/06/2016
2.36
 1,730 2.36 2.36 2.36 0 0 0
14/06/2016
2.36
 4,100 2.32 2.36 2.32 0 0 0
13/06/2016
2.32
 100 2.29 2.32 2.32 0 0 0
10/06/2016
2.29
 1,100 2.36 2.36 2.29 0 0 0
09/06/2016
2.36
 10,100 2.42 2.42 2.26 0 0 0
08/06/2016
2.42
 200 2.29 2.42 2.42 0 0 0
07/06/2016
2.29
 0 2.29 2.29 2.29 0 0 0
06/06/2016
2.29
 0 2.29 2.29 2.29 0 0 0
03/06/2016
2.29
 100 2.29 2.29 2.29 0 0 0
02/06/2016
2.29
 1,150 2.36 2.36 2.29 0 0 0
01/06/2016
2.36
 1,000 2.36 2.36 2.36 0 0 0
31/05/2016
2.36
 11,407 2.26 2.36 2.29 0 0 0
30/05/2016
2.26
 2,412 2.23 2.26 2.26 0 0 0
27/05/2016
2.23
 300 2.26 2.26 2.23 0 0 0
26/05/2016
2.26
 0 2.26 2.26 2.26 0 0 0
25/05/2016
2.26
 0 2.26 2.26 2.26 0 0 0
24/05/2016
2.26
 0 2.26 2.26 2.26 0 0 0
23/05/2016
2.26
 1,075 2.26 2.26 2.26 0 0 0
20/05/2016
2.26
 600 2.32 2.32 2.26 0 0 0
19/05/2016
2.32
 85 2.32 2.32 2.32 0 0 0
18/05/2016
2.32
 7,200 2.32 2.32 2.32 0 0 0
17/05/2016
2.32
 400 2.29 2.32 2.29 0 0 0
16/05/2016
2.29
 1,800 2.29 2.29 2.29 0 0 0
13/05/2016
2.29
 100 2.39 2.39 2.29 0 0 0
12/05/2016
2.39
 51,800 2.48 2.48 2.39 0 0 0
11/05/2016
2.48
 0 2.48 2.48 2.48 0 0 0
10/05/2016
2.48
 100 2.32 2.48 2.48 0 0 0
09/05/2016
2.32
 0 2.32 2.32 2.32 0 0 0
06/05/2016
2.32
 0 2.32 2.32 2.32 0 0 0
05/05/2016
2.32
 0 2.32 2.32 2.32 0 0 0
04/05/2016
2.32
 300 2.26 2.32 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |