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)
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
19/12/2012
2.31
 54,900 2.28 2.34 2.20 0 0 0
18/12/2012
2.28
 41,600 2.31 2.34 2.17 0 0 0
17/12/2012
2.31
 15,900 2.31 2.31 2.23 0 0 0
14/12/2012
2.31
 33,900 2.25 2.31 2.25 0 0 0
13/12/2012
2.25
 60,600 2.31 2.31 2.20 0 0 0
12/12/2012
2.31
 45,500 2.25 2.34 2.17 0 0 0
11/12/2012
2.25
 25,300 2.28 2.31 2.23 0 0 0
10/12/2012
2.28
 20,700 2.23 2.28 2.15 0 0 0
07/12/2012
2.23
 5,700 2.20 2.23 2.17 0 0 0
06/12/2012
2.20
 2,100 2.25 2.25 2.17 0 0 0
05/12/2012
2.25
 11,000 2.23 2.25 2.20 0 0 0
04/12/2012
2.23
 8,900 2.17 2.23 2.12 0 0 0
03/12/2012
2.17
 8,000 2.17 2.17 2.04 0 0 0
30/11/2012
2.17
 2,300 2.15 2.17 2.12 0 0 0
29/11/2012
2.15
 6,600 2.12 2.15 2.12 0 0 0
28/11/2012
2.12
 700 2.15 2.15 2.12 0 0 0
27/11/2012
2.15
 2,600 2.15 2.15 2.15 0 0 0
26/11/2012
2.15
 16,000 2.17 2.17 2.12 0 0 0
23/11/2012
2.17
 5,400 2.23 2.23 2.17 0 0 0
22/11/2012
2.23
 12,000 2.20 2.23 2.20 0 0 0
21/11/2012
2.20
 2,600 2.23 2.23 2.17 0 0 0
20/11/2012
2.23
 11,900 2.17 2.23 2.17 0 0 0
19/11/2012
2.17
 6,000 2.23 2.25 2.17 0 0 0
16/11/2012
2.23
 6,900 2.17 2.23 2.17 0 0 0
15/11/2012
2.17
 10,200 2.20 2.20 2.17 0 0 0
14/11/2012
2.20
 10,100 2.28 2.28 2.20 0 0 0
13/11/2012
2.28
 5,100 2.31 2.31 2.25 0 0 0
12/11/2012
2.31
 31,900 2.25 2.34 2.28 0 0 0
09/11/2012
2.25
 3,300 2.25 2.34 2.25 0 0 0
08/11/2012
2.25
 9,900 2.28 2.28 2.23 0 0 0
07/11/2012
2.28
 27,100 2.28 2.31 2.17 0 0 0
06/11/2012
2.28
 25,100 2.20 2.31 2.20 0 0 0
05/11/2012
2.20
 33,200 2.31 2.31 2.12 0 0 0
02/11/2012
2.31
 52,200 2.34 2.34 2.17 0 0 0
01/11/2012
2.34
 12,800 2.34 2.34 2.31 0 0 0
31/10/2012
2.34
 16,500 2.36 2.36 2.31 0 0 0
30/10/2012
2.36
 6,700 2.31 2.36 2.31 0 0 0
29/10/2012
2.31
 3,100 2.39 2.39 2.31 0 0 0
26/10/2012
2.39
 1,800 2.36 2.39 2.31 0 0 0
25/10/2012
2.36
 7,000 2.39 2.39 2.34 0 0 0
24/10/2012
2.39
 5,600 2.36 2.39 2.34 0 0 0
23/10/2012
2.36
 3,100 2.42 2.42 2.34 0 0 0
22/10/2012
2.42
 9,600 2.39 2.42 2.31 0 0 0
19/10/2012
2.39
 22,500 2.50 2.63 2.36 0 0 0
18/10/2012
2.50
 12,600 2.44 2.50 2.39 0 0 0
17/10/2012
2.44
 20,100 2.53 2.53 2.42 0 0 0
16/10/2012
2.53
 42,200 2.36 2.53 2.42 0 0 0
15/10/2012
2.36
 27,500 2.42 2.42 2.34 0 8,000 -0.1
12/10/2012
2.42
 12,600 2.44 2.44 2.39 0 0 0
11/10/2012
2.44
 27,500 2.47 2.53 2.42 0 0 0
10/10/2012
2.47
 6,200 2.47 2.47 2.44 0 0 0
09/10/2012
2.47
 21,000 2.44 2.47 2.44 0 0 0
08/10/2012
2.44
 40,100 2.36 2.44 2.39 0 0 0
05/10/2012
2.36
 14,700 2.34 2.42 2.34 0 0 0
04/10/2012
2.34
 13,800 2.36 2.36 2.28 0 0 0
03/10/2012
2.36
 4,500 2.31 2.39 2.34 0 0 0
02/10/2012
2.31
 8,400 2.36 2.36 2.31 0 0 0
01/10/2012
2.36
 15,900 2.42 2.42 2.31 0 0 0
28/09/2012
2.42
 8,400 2.42 2.42 2.36 0 0 0
27/09/2012
2.42
 13,300 2.42 2.42 2.36 0 0 0
26/09/2012
2.42
 12,500 2.42 2.44 2.39 0 0 0
25/09/2012
2.42
 7,400 2.42 2.44 2.36 0 0 0
24/09/2012
2.42
 16,700 2.44 2.44 2.34 0 0 0
21/09/2012
2.44
 35,200 2.42 2.44 2.42 0 0 0
20/09/2012
2.42
 16,700 2.44 2.44 2.36 0 0 0
19/09/2012
2.44
 8,800 2.36 2.44 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |