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)
10/01/2014
2.44
 17,600 2.44 2.47 2.44 0 0 0
09/01/2014
2.44
 10,200 2.44 2.47 2.41 0 0 0
08/01/2014
2.44
 16,200 2.44 2.47 2.41 0 0 0
07/01/2014
2.44
 8,040 2.44 2.44 2.38 0 0 0
06/01/2014
2.44
 800 2.47 2.47 2.41 0 0 0
03/01/2014
2.47
 4,200 2.47 2.50 2.47 0 0 0
02/01/2014
2.47
 100 2.44 2.47 2.47 0 0 0
31/12/2013
2.44
 1,150 2.36 2.44 2.38 0 0 0
30/12/2013
2.36
 40,500 2.38 2.41 2.36 0 0 0
27/12/2013
2.38
 16,500 2.41 2.41 2.38 0 0 0
26/12/2013
2.41
 2,500 2.53 2.53 2.41 0 0 0
25/12/2013
2.53
 15,300 2.41 2.53 2.38 0 0 0
24/12/2013
2.41
 10,850 2.50 2.50 2.41 0 0 0
23/12/2013
2.50
 17,700 2.55 2.55 2.44 0 0 0
20/12/2013
2.55
 7,200 2.58 2.58 2.50 0 0 0
19/12/2013
2.58
 40,100 2.58 2.58 2.50 0 0 0
18/12/2013
2.58
 13,200 2.58 2.58 2.55 0 0 0
17/12/2013
2.58
 53,100 2.50 2.67 2.53 0 0 0
16/12/2013
2.50
 83,200 2.41 2.58 2.38 0 0 0
13/12/2013
2.41
 7,400 2.38 2.41 2.36 0 0 0
12/12/2013
2.38
 5,900 2.36 2.38 2.36 0 0 0
11/12/2013
2.36
 35,400 2.38 2.41 2.36 0 0 0
10/12/2013
2.38
 17,000 2.38 2.41 2.38 0 0 0
09/12/2013
2.38
 64,750 2.38 2.47 2.38 0 0 0
06/12/2013
2.38
 10,600 2.41 2.41 2.38 0 0 0
05/12/2013
2.41
 25,300 2.38 2.41 2.36 0 0 0
04/12/2013
2.38
 7,000 2.41 2.41 2.38 0 0 0
03/12/2013
2.41
 2,000 2.36 2.41 2.38 0 0 0
02/12/2013
2.36
 12,300 2.36 2.38 2.36 0 0 0
29/11/2013
2.36
 16,800 2.41 2.41 2.36 0 0 0
28/11/2013
2.41
 19,600 2.36 2.41 2.36 0 0 0
27/11/2013
2.36
 9,100 2.36 2.38 2.36 0 0 0
26/11/2013
2.36
 6,000 2.38 2.38 2.36 0 0 0
25/11/2013
2.38
 43,600 2.38 2.44 2.36 0 0 0
22/11/2013
2.38
 33,600 2.38 2.38 2.33 0 0 0
21/11/2013
2.38
 45,000 2.38 2.44 2.36 0 0 0
20/11/2013
2.38
 31,200 2.38 2.38 2.36 0 0 0
19/11/2013
2.38
 5,700 2.30 2.38 2.30 0 0 0
18/11/2013
2.30
 13,300 2.38 2.41 2.30 0 0 0
15/11/2013
2.38
 15,700 2.33 2.38 2.33 0 0 0
14/11/2013
2.33
 3,100 2.36 2.38 2.33 0 0 0
13/11/2013
2.36
 13,750 2.38 2.38 2.36 0 0 0
12/11/2013
2.38
 15,600 2.41 2.41 2.33 0 0 0
11/11/2013
2.41
 45,000 2.38 2.41 2.30 0 0 0
08/11/2013
2.38
 27,200 2.41 2.41 2.38 0 0 0
07/11/2013
2.41
 75,700 2.41 2.47 2.36 0 0 0
06/11/2013
2.41
 63,200 2.30 2.41 2.27 0 0 0
05/11/2013
2.30
 25,850 2.30 2.30 2.27 0 0 0
04/11/2013
2.30
 43,000 2.21 2.30 2.21 0 0 0
01/11/2013
2.21
 10,700 2.24 2.24 2.21 0 0 0
31/10/2013
2.24
 1,500 2.24 2.27 2.19 0 0 0
30/10/2013
2.24
 45,200 2.21 2.27 2.21 0 0 0
29/10/2013
2.21
 19,300 2.19 2.21 2.19 0 0 0
28/10/2013
2.19
 400 2.19 2.21 2.19 0 0 0
25/10/2013
2.19
 29,300 2.21 2.21 2.10 0 0 0
24/10/2013
2.21
 13,100 2.19 2.21 2.16 0 0 0
23/10/2013
2.19
 78,600 2.21 2.21 2.19 0 0 0
22/10/2013
2.21
 21,200 2.24 2.24 2.19 0 0 0
21/10/2013
2.24
 73,000 2.24 2.27 2.24 0 0 0
18/10/2013
2.24
 51,100 2.07 2.27 2.07 0 0 0
17/10/2013
2.07
 40,100 2.07 2.10 2.07 0 0 0
16/10/2013
2.07
 83,900 2.13 2.13 2.07 8,400 0 0.1
15/10/2013
2.13
 16,100 2.13 2.13 2.07 8,400 0 0.1
14/10/2013
2.13
 29,900 2.10 2.13 2.07 0 0 0
11/10/2013
2.10
 46,600 2.13 2.13 2.04 8,400 0 0.1
10/10/2013
2.13
 36,300 2.13 2.13 2.07 0 0 0
09/10/2013
2.13
 82,050 2.10 2.13 2.04 8,600 0 0.1
08/10/2013
2.10
 116,700 2.13 2.13 2.04 8,600 0 0.1
07/10/2013
2.13
 71,700 2.07 2.13 2.04 8,600 0 0.1
04/10/2013
2.07
 11,200 2.07 2.10 2.04 0 0 0
03/10/2013
2.07
 37,300 2.07 2.10 2.02 8,600 0 0.1
02/10/2013
2.07
 28,700 2.04 2.10 2.04 0 0 0
01/10/2013
2.04
 19,700 2.04 2.10 2.02 0 0 0
30/09/2013
2.04
 60,100 1.96 2.04 1.96 0 0 0
27/09/2013
1.96
 67,700 1.99 2.04 1.96 8,900 0 0.1
26/09/2013
1.99
 38,100 1.96 2.02 1.96 0 0 0
25/09/2013
1.96
 30,100 1.96 1.99 1.93 0 0 0
24/09/2013
1.96
 28,500 1.90 1.99 1.93 0 0 0
23/09/2013
1.90
 19,000 1.87 1.96 1.87 0 0 0
20/09/2013
1.87
 14,000 1.93 1.93 1.84 0 0 0
19/09/2013
1.93
 26,500 1.82 1.93 1.84 0 0 0
18/09/2013
1.82
 3,600 1.82 1.84 1.82 3,500 0 0.0
17/09/2013
1.82
 4,800 1.87 1.87 1.82 0 0 0
16/09/2013
1.87
 14,200 1.84 1.87 1.79 2,100 0 0.0
13/09/2013
1.84
 3,100 1.84 1.84 1.82 0 0 0
12/09/2013
1.84
 1,400 1.84 1.84 1.79 0 0 0
11/09/2013
1.84
 700 1.84 1.84 1.82 0 0 0
10/09/2013
1.84
 1,400 1.79 1.84 1.82 0 0 0
09/09/2013
1.79
 1,700 1.82 1.82 1.79 1,500 0 0.0
06/09/2013
1.82
 4,000 1.84 1.87 1.82 0 0 0
05/09/2013
1.84
 4,200 1.79 1.84 1.79 200 500 -0.0
04/09/2013
1.79
 14,300 1.82 1.82 1.79 0 0 0
03/09/2013
1.82
 100 1.79 1.82 1.82 0 0 0
30/08/2013
1.79
 10,300 1.79 1.79 1.79 9,800 0 0.1
29/08/2013
1.79
 12,800 1.79 1.82 1.79 0 0 0
28/08/2013
1.79
 21,700 1.79 1.79 1.76 0 0 0
27/08/2013
1.79
 48,800 1.79 1.82 1.79 0 0 0
26/08/2013
1.79
 9,200 1.82 1.82 1.76 0 2,200 -0.0
23/08/2013
1.82
 14,600 1.82 1.82 1.73 0 0 0
22/08/2013
1.82
 32,600 1.79 1.82 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |