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)
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
05/11/2014
2.92
 9,800 2.95 2.95 2.92 0 0 0
04/11/2014
2.95
 8,000 2.92 2.95 2.92 0 0 0
03/11/2014
2.92
 8,700 2.95 2.95 2.79 0 0 0
31/10/2014
2.95
 8,000 2.89 2.95 2.92 0 0 0
30/10/2014
2.89
 1,100 2.95 2.95 2.89 0 0 0
29/10/2014
2.95
 2,350 2.98 2.98 2.95 0 0 0
28/10/2014
2.98
 2,000 2.95 2.98 2.86 0 0 0
27/10/2014
2.95
 43,400 2.98 2.98 2.95 0 0 0
24/10/2014
2.98
 11,900 2.95 2.98 2.89 0 0 0
23/10/2014
2.95
 12,200 3.01 3.01 2.95 0 0 0
22/10/2014
3.01
 3,525 3.01 3.01 2.98 0 0 0
21/10/2014
3.01
 33,175 2.98 3.01 2.92 0 0 0
20/10/2014
2.98
 19,400 2.92 2.98 2.89 0 0 0
17/10/2014
2.92
 8,900 2.92 2.98 2.92 0 0 0
16/10/2014
2.92
 42,100 2.98 2.98 2.92 0 0 0
15/10/2014
2.98
 22,700 2.95 2.98 2.95 0 0 0
14/10/2014
2.95
 37,250 2.95 3.01 2.95 0 0 0
13/10/2014
2.95
 27,900 2.98 2.98 2.95 0 0 0
10/10/2014
2.98
 29,400 2.98 3.01 2.95 0 0 0
09/10/2014
2.98
 73,300 3.01 3.01 2.95 0 0 0
08/10/2014
3.01
 5,750 3.01 3.01 2.98 0 0 0
07/10/2014
3.01
 35,200 3.08 3.11 3.01 0 0 0
06/10/2014
3.08
 297,300 2.95 3.11 2.95 0 0 0
03/10/2014
2.95
 13,300 2.95 2.98 2.95 0 0 0
02/10/2014
2.95
 3,900 2.89 2.95 2.95 0 0 0
01/10/2014
2.89
 17,250 2.89 2.98 2.89 0 0 0
30/09/2014
2.89
 15,300 2.92 2.95 2.89 0 0 0
29/09/2014
2.92
 12,350 2.98 2.98 2.92 0 0 0
26/09/2014
2.98
 40,000 2.98 2.98 2.95 0 0 0
25/09/2014
2.98
 4,700 2.98 2.98 2.92 0 0 0
24/09/2014
2.98
 700 2.92 2.98 2.92 0 0 0
23/09/2014
2.92
 12,250 2.86 2.98 2.92 0 0 0
22/09/2014
2.86
 3,900 2.95 2.95 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |