CTCP Công nghiệp Thương mại Sông Đà (stp)

8.10
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
(2025-11-05) 		-0.10 -1.22% 21,000 -4,400 -0.0
8
8.70
8.10
2 tháng
(2025-10-06) 		-0.60 -6.90% 31,000 -5,900 -0.0
7.80
8.70
8.10
3 tháng
(2025-09-08) 		-0.40 -4.71% 35,100 -6,100 -0.1
7.80
9.10
8.10
6 tháng
(2025-06-09) 		-0.50 -5.81% 78,900 -5,800 -0.0
7.80
9.20
8.10
12 tháng
(2024-12-10) 		-1.10 -11.96% 529,271 -13,164 -0.1
7.80
10
8.10
24 tháng
(2023-12-18) 		1.73 27.19% 1,097,849 1,329 0.0
6.20
10.30
8.10
36 tháng
(2022-12-21) 		3.27 67.54% 1,963,793 -135,235 -0.9
4.76
10.30
8.10
60 tháng
(2020-12-31) 		3.38 71.45% 5,503,479 -2,778 0.1
4.29
10.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2013
2.58
 68,100 2.55 2.58 2.55 0 0 0
09/07/2013
2.55
 46,700 2.55 2.58 2.55 0 0 0
08/07/2013
2.55
 16,900 2.61 2.61 2.55 0 0 0
05/07/2013
2.61
 24,000 2.66 2.66 2.58 0 0 0
04/07/2013
2.66
 7,000 2.66 2.66 2.61 0 0 0
03/07/2013
2.66
 72,500 2.66 2.69 2.58 0 0 0
02/07/2013
2.66
 82,900 2.63 2.69 2.58 0 0 0
01/07/2013
2.63
 24,400 2.63 2.63 2.58 0 0 0
28/06/2013
2.63
 59,600 2.58 2.80 2.63 0 0 0
27/06/2013
2.58
 62,200 2.39 2.58 2.36 0 0 0
26/06/2013
2.39
 24,900 2.39 2.42 2.36 0 0 0
25/06/2013
2.39
 71,400 2.47 2.47 2.36 0 0 0
24/06/2013
2.47
 42,300 2.47 2.47 2.42 0 0 0
21/06/2013
2.47
 32,700 2.47 2.50 2.44 0 0 0
20/06/2013
2.47
 74,100 2.53 2.53 2.47 0 0 0
19/06/2013
2.53
 49,400 2.53 2.53 2.47 0 0 0
18/06/2013
2.53
 15,800 2.50 2.53 2.50 0 0 0
17/06/2013
2.50
 121,000 2.55 2.58 2.44 20,000 0 0.2
14/06/2013
2.55
 121,100 2.44 2.66 2.50 0 0 0
13/06/2013
2.44
 61,700 2.44 2.53 2.44 0 0 0
12/06/2013
2.44
 34,700 2.44 2.44 2.42 0 0 0
11/06/2013
2.44
 37,700 2.44 2.44 2.44 0 0 0
10/06/2013
2.44
 34,200 2.47 2.47 2.44 0 0 0
07/06/2013
2.47
 54,400 2.47 2.47 2.44 0 0 0
06/06/2013
2.47
 18,000 2.44 2.47 2.44 0 0 0
05/06/2013
2.44
 32,400 2.47 2.47 2.44 0 0 0
04/06/2013
2.47
 11,700 2.44 2.53 2.44 0 0 0
03/06/2013
2.44
 58,000 2.44 2.50 2.44 0 0 0
31/05/2013
2.44
 13,800 2.47 2.47 2.44 0 0 0
30/05/2013
2.47
 46,300 2.44 2.47 2.42 0 0 0
29/05/2013
2.44
 19,600 2.47 2.47 2.42 0 0 0
28/05/2013
2.47
 26,000 2.47 2.47 2.44 0 0 0
27/05/2013
2.47
 54,700 2.42 2.47 2.39 0 0 0
24/05/2013
2.42
 30,700 2.42 2.44 2.31 0 0 0
23/05/2013
2.42
 29,400 2.42 2.44 2.39 0 0 0
22/05/2013
2.42
 25,600 2.44 2.47 2.39 0 0 0
21/05/2013
2.44
 4,200 2.50 2.50 2.44 0 0 0
20/05/2013
2.50
 600 2.44 2.50 2.42 0 0 0
17/05/2013
2.44
 2,900 2.44 2.47 2.39 0 0 0
16/05/2013
2.44
 400 2.44 2.44 2.42 0 0 0
15/05/2013
2.44
 9,500 2.34 2.44 2.34 0 0 0
14/05/2013
2.34
 28,200 2.50 2.50 2.34 0 0 0
13/05/2013
2.50
 14,000 2.50 2.50 2.44 0 0 0
10/05/2013
2.50
 16,300 2.50 2.53 2.47 0 0 0
09/05/2013
2.50
 15,600 2.50 2.50 2.50 0 0 0
08/05/2013
2.50
 12,600 2.50 2.53 2.47 0 0 0
07/05/2013
2.50
 64,700 2.44 2.53 2.44 0 0 0
06/05/2013
2.44
 42,300 2.36 2.47 2.39 0 0 0
03/05/2013
2.36
 4,300 2.36 2.36 2.31 0 0 0
02/05/2013
2.36
 1,500 2.31 2.36 2.31 0 0 0
26/04/2013
2.31
 19,900 2.31 2.36 2.31 0 0 0
25/04/2013
2.31
 8,500 2.31 2.36 2.31 0 0 0
24/04/2013
2.31
 11,200 2.31 2.31 2.28 0 0 0
23/04/2013
2.31
 6,800 2.28 2.31 2.31 0 0 0
22/04/2013
2.28
 3,100 2.28 2.31 2.28 0 0 0
18/04/2013
2.28
 12,200 2.36 2.36 2.28 0 0 0
17/04/2013
2.36
 11,300 2.34 2.36 2.34 0 0 0
16/04/2013
2.34
 100 2.31 2.34 2.34 0 0 0
15/04/2013
2.31
 18,000 2.34 2.34 2.28 0 0 0
12/04/2013
2.34
 19,100 2.34 2.36 2.34 0 0 0
11/04/2013
2.34
 27,000 2.34 2.39 2.34 0 0 0
10/04/2013
2.34
 10,200 2.36 2.36 2.34 0 0 0
09/04/2013
2.36
 5,200 2.39 2.39 2.36 0 0 0
08/04/2013
2.39
 5,300 2.39 2.39 2.36 0 0 0
05/04/2013
2.39
 5,000 2.34 2.39 2.31 0 0 0
04/04/2013
2.34
 4,300 2.39 2.39 2.34 0 0 0
03/04/2013
2.39
 10,600 2.42 2.42 2.36 0 0 0
02/04/2013
2.42
 2,100 2.42 2.42 2.39 0 0 0
01/04/2013
2.42
 8,800 2.39 2.42 2.39 0 0 0
29/03/2013
2.39
 21,500 2.34 2.39 2.31 0 0 0
28/03/2013
2.34
 3,500 2.39 2.39 2.34 0 0 0
27/03/2013
2.39
 15,200 2.36 2.39 2.34 0 0 0
26/03/2013
2.36
 8,200 2.36 2.39 2.36 0 0 0
25/03/2013
2.36
 14,200 2.39 2.39 2.36 0 0 0
22/03/2013
2.39
 16,600 2.39 2.39 2.34 0 0 0
21/03/2013
2.39
 10,600 2.39 2.42 2.36 0 0 0
20/03/2013
2.39
 7,900 2.36 2.42 2.39 0 0 0
19/03/2013
2.36
 500 2.34 2.36 2.36 0 0 0
18/03/2013
2.34
 6,900 2.44 2.44 2.34 0 0 0
15/03/2013
2.44
 4,700 2.44 2.44 2.39 0 0 0
14/03/2013
2.44
 28,800 2.36 2.50 2.34 0 0 0
13/03/2013
2.36
 12,100 2.42 2.42 2.36 0 0 0
12/03/2013
2.42
 7,600 2.42 2.53 2.36 0 0 0
11/03/2013
2.42
 79,900 2.36 2.44 2.36 0 8,000 -0.1
08/03/2013
2.36
 7,200 2.34 2.44 2.34 0 0 0
07/03/2013
2.34
 15,500 2.44 2.44 2.34 0 0 0
06/03/2013
2.44
 4,700 2.36 2.44 2.34 0 0 0
05/03/2013
2.36
 40,000 2.39 2.39 2.31 0 0 0
04/03/2013
2.39
 26,500 2.47 2.47 2.36 0 0 0
01/03/2013
2.47
 6,400 2.47 2.47 2.42 0 0 0
28/02/2013
2.47
 18,300 2.44 2.69 2.44 0 0 0
27/02/2013
2.44
 11,500 2.42 2.44 2.42 0 0 0
26/02/2013
2.42
 48,200 2.50 2.50 2.42 0 0 0
25/02/2013
2.50
 16,900 2.47 2.53 2.50 0 0 0
22/02/2013
2.47
 34,300 2.44 2.61 2.44 0 0 0
21/02/2013
2.44
 76,700 2.63 2.63 2.44 0 0 0
20/02/2013
2.63
 31,000 2.61 2.63 2.58 0 0 0
19/02/2013
2.61
 50,700 2.63 2.66 2.61 0 0 0
18/02/2013
2.63
 45,700 2.55 2.63 2.58 0 0 0
08/02/2013
2.55
 15,100 2.55 2.63 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |