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)
27/05/2015
2.67
 600 2.70 2.73 2.67 0 0 0
26/05/2015
2.70
 19,100 2.73 2.73 2.70 0 1,000 -0.0
25/05/2015
2.73
 6,200 2.70 2.73 2.67 0 800 -0.0
22/05/2015
2.70
 500 2.73 2.73 2.70 0 0 0
21/05/2015
2.73
 7,100 2.64 2.73 2.73 0 0 0
20/05/2015
2.64
 3,200 2.83 2.95 2.64 0 0 0
19/05/2015
2.83
 300 2.70 2.83 2.70 0 0 0
18/05/2015
2.70
 0 2.70 2.70 2.70 0 0 0
15/05/2015
2.70
 0 2.70 2.70 2.70 0 0 0
14/05/2015
2.70
 0 2.70 2.70 2.70 0 0 0
13/05/2015
2.70
 0 2.70 2.70 2.70 0 0 0
12/05/2015
2.70
 0 2.70 2.70 2.70 0 0 0
11/05/2015
2.70
 12,000 2.67 2.70 2.57 0 0 0
08/05/2015
2.67
 3,100 2.67 2.67 2.61 0 0 0
07/05/2015
2.67
 5,100 2.64 2.70 2.67 0 0 0
06/05/2015
2.64
 13,100 2.92 2.92 2.64 0 10,000 -0.1
05/05/2015
2.92
 0 2.92 2.92 2.92 0 0 0
04/05/2015
2.92
 0 2.92 2.92 2.92 0 0 0
27/04/2015
2.92
 2,100 2.79 2.92 2.61 0 0 0
24/04/2015
2.79
 7,800 2.70 2.79 2.67 0 0 0
23/04/2015
2.70
 2,250 2.64 2.70 2.57 0 0 0
22/04/2015
2.64
 2,000 2.76 2.76 2.64 0 0 0
21/04/2015
2.76
 5,100 2.70 2.76 2.70 0 2,000 -0.0
20/04/2015
2.70
 33,550 2.61 2.70 2.67 0 0 0
17/04/2015
2.61
 900 2.64 2.67 2.51 0 0 0
16/04/2015
2.64
 100 2.57 2.64 2.64 0 0 0
15/04/2015
2.57
 2,600 2.57 2.57 2.57 0 0 0
14/04/2015
2.57
 6,000 2.48 2.67 2.54 0 0 0
13/04/2015
2.48
 600 2.51 2.51 2.48 0 0 0
10/04/2015
2.51
 100 2.39 2.51 2.51 0 0 0
09/04/2015
2.39
 6,500 2.54 2.64 2.39 0 0 0
08/04/2015
2.54
 1,500 2.57 2.57 2.54 0 0 0
07/04/2015
2.57
 200 2.45 2.57 2.57 0 0 0
06/04/2015
2.45
 2,350 2.57 2.57 2.45 0 0 0
03/04/2015
2.57
 3,600 2.57 2.61 2.54 0 0 0
02/04/2015
2.57
 500 2.64 2.64 2.48 0 0 0
01/04/2015
2.64
 1,400 2.51 2.64 2.51 0 0 0
31/03/2015
2.51
 2,200 2.64 2.64 2.51 0 0 0
30/03/2015
2.64
 600 2.57 2.64 2.54 0 0 0
27/03/2015
2.57
 2,900 2.57 2.57 2.57 0 0 0
26/03/2015
2.57
 0 2.57 2.57 2.57 0 0 0
25/03/2015
2.57
 3,700 2.70 2.70 2.57 0 0 0
24/03/2015
2.70
 100 2.67 2.70 2.70 0 0 0
23/03/2015
2.67
 6,500 2.67 2.67 2.57 0 0 0
20/03/2015
2.67
 300 2.61 2.67 2.67 0 0 0
19/03/2015
2.61
 4,800 2.61 2.61 2.61 0 0 0
18/03/2015
2.61
 1,200 2.61 2.64 2.61 0 0 0
17/03/2015
2.61
 3,500 2.67 2.67 2.61 0 0 0
16/03/2015
2.67
 7,600 2.67 2.67 2.54 0 1,000 -0.0
13/03/2015
2.67
 5,800 2.61 2.67 2.57 0 500 -0.0
12/03/2015
2.61
 1,000 2.57 2.61 2.61 0 0 0
11/03/2015
2.57
 5,100 2.67 2.70 2.57 0 300 -0.0
10/03/2015
2.67
 600 2.64 2.67 2.64 0 0 0
09/03/2015
2.64
 0 2.64 2.64 2.64 0 0 0
06/03/2015
2.64
 800 2.67 2.67 2.54 0 0 0
05/03/2015
2.67
 100 2.61 2.67 2.67 0 0 0
04/03/2015
2.61
 1,300 2.70 2.70 2.61 0 0 0
03/03/2015
2.70
 2,600 2.70 2.73 2.61 0 0 0
02/03/2015
2.70
 2,300 2.57 2.70 2.67 0 0 0
27/02/2015
2.57
 6,300 2.61 2.70 2.57 100 0 0.0
26/02/2015
2.61
 4,700 2.64 2.83 2.61 0 0 0
25/02/2015
2.64
 13,110 2.89 2.89 2.61 200 0 0.0
24/02/2015
2.89
 100 2.79 2.89 2.89 0 0 0
13/02/2015
2.79
 2,100 2.79 2.83 2.64 0 0 0
12/02/2015
2.79
 1,100 2.83 2.83 2.64 0 0 0
11/02/2015
2.83
 100 2.70 2.83 2.83 0 0 0
10/02/2015
2.70
 7,600 2.73 2.73 2.67 0 0 0
09/02/2015
2.73
 2,100 2.73 2.73 2.64 0 0 0
06/02/2015
2.73
 1,000 2.73 2.83 2.73 0 0 0
05/02/2015
2.73
 2,300 2.70 2.76 2.67 0 0 0
04/02/2015
2.70
 5,100 2.76 2.79 2.67 0 0 0
03/02/2015
2.76
 200 2.76 2.79 2.76 0 0 0
02/02/2015
2.76
 1,000 2.79 2.79 2.76 0 0 0
30/01/2015
2.79
 8,100 2.79 2.83 2.79 0 0 0
29/01/2015
2.79
 4,600 2.79 2.79 2.70 0 0 0
28/01/2015
2.79
 0 2.79 2.79 2.79 0 0 0
27/01/2015
2.79
 6,500 2.83 2.83 2.79 0 0 0
26/01/2015
2.83
 100 2.83 2.83 2.83 0 0 0
23/01/2015
2.83
 5,500 2.83 2.83 2.83 0 0 0
22/01/2015
2.83
 5,100 2.83 2.83 2.83 0 0 0
21/01/2015
2.83
 1,000 2.83 2.83 2.83 0 0 0
20/01/2015
2.83
 100 2.83 2.83 2.83 0 0 0
19/01/2015
2.83
 13,800 2.83 2.83 2.79 0 0 0
16/01/2015
2.83
 2,850 2.83 2.83 2.76 0 0 0
15/01/2015
2.83
 3,700 2.83 2.86 2.83 0 0 0
14/01/2015
2.83
 18,100 2.83 2.86 2.83 0 0 0
13/01/2015
2.83
 540 2.83 2.83 2.83 0 0 0
12/01/2015
2.83
 400 2.89 2.98 2.83 0 0 0
09/01/2015
2.89
 6,100 2.86 2.89 2.79 0 0 0
08/01/2015
2.86
 15,200 2.83 3.01 2.83 0 0 0
07/01/2015
2.83
 2,400 2.86 2.92 2.83 0 0 0
06/01/2015
2.86
 500 2.98 2.98 2.86 0 0 0
05/01/2015
2.98
 600 2.98 2.98 2.98 0 0 0
31/12/2014
2.98
 100 2.89 2.98 2.98 0 0 0
30/12/2014
2.89
 300 2.98 2.98 2.89 0 0 0
29/12/2014
2.98
 350 2.98 3.01 2.98 0 0 0
26/12/2014
2.98
 100 3.05 3.05 2.98 0 0 0
25/12/2014
3.05
 120 2.86 3.05 3.05 0 0 0
24/12/2014
2.86
 3,000 2.86 3.11 2.86 0 0 0
23/12/2014
2.86
 5,300 3.01 3.05 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |