CTCP Công nghiệp Thương mại Sông Đà (stp)

8.90
-0.10
(-1.11%)
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
(2026-02-23) 		0.60 7.14% 26,100 100 0.0
8.30
9.10
8.90
2 tháng
(2026-01-19) 		0.70 8.43% 38,400 100 0.0
8.30
9.10
8.90
3 tháng
(2025-12-18) 		0.90 11.11% 55,200 100 0.0
8.10
9.10
8.90
6 tháng
(2025-09-19) 		-0.10 -1.10% 98,300 -11,400 -0.1
7.80
9.10
8.90
12 tháng
(2025-03-24) 		-0.50 -5.26% 169,100 -19,100 -0.2
7.80
10
8.90
24 tháng
(2024-03-28) 		0.72 8.70% 958,974 -13,271 -0.1
7.54
10.30
8.90
36 tháng
(2023-04-03) 		4.04 81.36% 1,880,168 -75,335 -0.5
4.96
10.30
8.90
60 tháng
(2021-04-13) 		3.47 62.68% 5,193,274 -8,478 0.0
4.29
10.30
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2013
2.55
 40,900 2.50 2.55 2.50 0 0 0
06/02/2013
2.50
 6,400 2.42 2.53 2.44 0 0 0
05/02/2013
2.42
 35,300 2.44 2.44 2.42 0 0 0
04/02/2013
2.44
 32,700 2.53 2.53 2.44 0 0 0
01/02/2013
2.53
 28,000 2.47 2.53 2.44 0 0 0
31/01/2013
2.47
 29,800 2.53 2.55 2.47 0 0 0
30/01/2013
2.53
 40,400 2.53 2.58 2.50 0 0 0
29/01/2013
2.53
 36,700 2.58 2.58 2.47 0 0 0
28/01/2013
2.58
 58,300 2.55 2.63 2.50 0 0 0
25/01/2013
2.55
 29,300 2.50 2.58 2.47 0 0 0
24/01/2013
2.50
 14,100 2.42 2.50 2.42 0 0 0
23/01/2013
2.42
 39,500 2.39 2.44 2.39 0 0 0
22/01/2013
2.39
 62,200 2.50 2.53 2.36 0 0 0
21/01/2013
2.50
 58,800 2.61 2.61 2.50 0 0 0
18/01/2013
2.61
 29,200 2.66 2.66 2.58 0 0 0
17/01/2013
2.66
 203,300 2.50 2.77 2.53 0 0 0
16/01/2013
2.50
 117,700 2.44 2.58 2.47 0 0 0
15/01/2013
2.44
 73,100 2.44 2.50 2.36 0 0 0
14/01/2013
2.44
 16,100 2.42 2.44 2.28 0 0 0
11/01/2013
2.42
 17,900 2.42 2.44 2.36 0 0 0
10/01/2013
2.42
 31,400 2.28 2.42 2.28 0 0 0
09/01/2013
2.28
 83,100 2.44 2.47 2.25 0 0 0
08/01/2013
2.44
 54,600 2.44 2.44 2.36 0 0 0
07/01/2013
2.44
 26,500 2.44 2.50 2.42 0 0 0
04/01/2013
2.44
 83,100 2.39 2.55 2.36 0 0 0
03/01/2013
2.39
 67,300 2.53 2.53 2.39 0 0 0
02/01/2013
2.53
 35,100 2.47 2.55 2.50 4,000 0 0.0
28/12/2012
2.47
 24,900 2.44 2.47 2.42 0 0 0
27/12/2012
2.44
 70,600 2.42 2.47 2.39 0 0 0
26/12/2012
2.42
 35,500 2.39 2.42 2.34 0 0 0
25/12/2012
2.39
 32,900 2.39 2.42 2.34 0 0 0
24/12/2012
2.39
 33,300 2.31 2.39 2.28 0 0 0
21/12/2012
2.31
 15,700 2.34 2.34 2.28 0 0 0
20/12/2012
2.34
 63,700 2.31 2.36 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |