CTCP Công nghiệp Thương mại Sông Đà (stp)

7.70
0.50
(6.94%)
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
(2026-05-20) 		-0.30 -4% 12,000 -3,500 0
7.20
7.70
7.70
2 tháng
(2026-04-20) 		-0.40 -5.26% 36,300 -9,000 0
7
7.80
7.70
3 tháng
(2026-03-23) 		-0.30 -4% 48,800 -8,800 0.0
7
7.80
7.70
6 tháng
(2025-12-22) 		-0.26 -3.52% 108,600 -8,700 0.0
7
8.28
7.70
12 tháng
(2025-06-24) 		-1.08 -13.06% 193,500 -20,400 -0.1
7
8.37
7.70
24 tháng
(2024-07-01) 		-0.84 -10.43% 909,142 -21,864 -0.1
7
9.10
7.70
36 tháng
(2023-07-05) 		1.71 31.03% 1,743,549 -20,935 -0.1
5.49
9.38
7.70
60 tháng
(2021-07-15) 		2.67 59.08% 5,049,219 -17,278 0.0
4.20
9.38
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2014
3.01
 710 3.23 3.23 2.92 0 0 0
19/12/2014
3.23
 0 3.23 3.23 3.23 0 0 0
18/12/2014
3.23
 100 2.98 3.23 3.23 0 0 0
17/12/2014
2.98
 24,000 3.27 3.36 2.98 0 0 0
16/12/2014
3.27
 13,650 3.36 3.36 3.11 0 0 0
15/12/2014
3.36
 2,300 3.27 3.36 3.20 0 0 0
12/12/2014
3.27
 81,500 2.98 3.27 3.01 0 0 0
11/12/2014
2.98
 25,750 3.08 3.08 2.98 0 0 0
10/12/2014
3.08
 2,600 3.01 3.08 2.95 0 0 0
09/12/2014
3.01
 27,900 3.05 3.08 2.98 0 0 0
08/12/2014
3.05
 20,500 2.95 3.05 3.01 0 0 0
05/12/2014
2.95
 30,200 2.95 3.05 2.95 0 0 0
04/12/2014
2.95
 2,500 3.01 3.05 2.95 0 0 0
03/12/2014
3.01
 8,400 3.05 3.14 3.01 0 0 0
02/12/2014
3.05
 6,800 3.05 3.05 2.98 0 0 0
01/12/2014
3.05
 5,800 3.01 3.05 3.01 0 0 0
28/11/2014
3.01
 19,400 2.89 3.01 2.98 0 0 0
27/11/2014
2.89
 29,500 2.95 3.01 2.89 0 0 0
26/11/2014
2.95
 18,900 2.95 3.01 2.95 0 0 0
25/11/2014
2.95
 31,300 2.95 3.01 2.95 0 0 0
24/11/2014
2.95
 25,400 2.98 2.98 2.92 0 0 0
21/11/2014
2.98
 9,500 2.98 2.98 2.98 0 0 0
20/11/2014
2.98
 20,300 2.98 3.05 2.95 0 0 0
19/11/2014
2.98
 8,550 2.98 2.98 2.98 0 0 0
18/11/2014
2.98
 45,300 3.01 3.05 2.98 0 0 0
17/11/2014
3.01
 71,650 3.05 3.08 2.98 0 0 0
14/11/2014
3.05
 53,500 3.05 3.05 2.98 0 0 0
13/11/2014
3.05
 41,200 3.05 3.05 2.95 0 0 0
12/11/2014
3.05
 94,500 2.95 3.05 2.95 0 0 0
11/11/2014
2.95
 136,300 2.95 3.01 2.95 0 0 0
10/11/2014
2.95
 13,550 2.95 2.98 2.95 0 0 0
07/11/2014
2.95
 56,300 2.95 2.98 2.92 0 0 0
06/11/2014
2.95
 64,000 2.92 2.98 2.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |