CTCP Công nghiệp Thương mại Sông Đà (stp)

8.50
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
(2025-12-29) 		0.30 3.70% 17,900 0 0
8.10
8.80
8.50
2 tháng
(2025-12-01) 		0.20 2.44% 36,800 -5,600 -0.0
7.90
8.80
8.50
3 tháng
(2025-10-30) 		0.20 2.44% 57,000 -10,000 -0.1
7.90
8.80
8.50
6 tháng
(2025-08-01) 		-0.20 -2.33% 89,000 -11,700 -0.1
7.80
9.10
8.50
12 tháng
(2025-02-03) 		-0.16 -1.82% 555,210 -18,864 -0.2
7.80
10
8.50
24 tháng
(2024-02-15) 		1.29 18.10% 1,084,497 -4,571 -0.0
7.03
10.30
8.50
36 tháng
(2023-02-13) 		2.98 54.96% 1,992,993 -140,435 -0.9
4.76
10.30
8.50
60 tháng
(2021-02-23) 		3.43 68.91% 5,373,230 -6,578 0.0
4.29
10.30
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |