CTCP Công nghiệp Thương mại Sông Đà (stp)

7.80
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
(2026-04-06) 		-0.30 -3.95% 5,700 0 0
7.20
7.80
7.80
2 tháng
(2026-03-05) 		-0.44 -5.64% 44,800 300 0.0
7.20
8.28
7.80
3 tháng
(2026-02-03) 		-0.44 -5.64% 53,400 300 0.0
7.20
8.28
7.80
6 tháng
(2025-11-05) 		-0.16 -2.18% 111,900 -9,700 -0.1
7.19
8.28
7.80
12 tháng
(2025-05-09) 		-1.07 -12.81% 184,800 -19,000 -0.2
7.10
9.01
7.80
24 tháng
(2024-05-14) 		-0.32 -4.19% 940,556 -12,871 -0.1
7.10
9.38
7.80
36 tháng
(2023-05-22) 		2.03 38.54% 1,772,053 -28,435 -0.2
5.19
9.38
7.80
60 tháng
(2021-05-31) 		2.72 59.30% 5,137,602 -8,278 0.0
3.90
9.38
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2013
2.42
 7,000 2.42 2.42 2.37 0 0 0
03/07/2013
2.42
 72,500 2.42 2.45 2.35 0 0 0
02/07/2013
2.42
 82,900 2.40 2.45 2.35 0 0 0
01/07/2013
2.40
 24,400 2.40 2.40 2.35 0 0 0
28/06/2013
2.40
 59,600 2.35 2.55 2.40 0 0 0
27/06/2013
2.35
 62,200 2.18 2.35 2.15 0 0 0
26/06/2013
2.18
 24,900 2.18 2.20 2.15 0 0 0
25/06/2013
2.18
 71,400 2.25 2.25 2.15 0 0 0
24/06/2013
2.25
 42,300 2.25 2.25 2.20 0 0 0
21/06/2013
2.25
 32,700 2.25 2.27 2.22 0 0 0
20/06/2013
2.25
 74,100 2.30 2.30 2.25 0 0 0
19/06/2013
2.30
 49,400 2.30 2.30 2.25 0 0 0
18/06/2013
2.30
 15,800 2.27 2.30 2.27 0 0 0
17/06/2013
2.27
 121,000 2.32 2.35 2.22 20,000 0 0.2
14/06/2013
2.32
 121,100 2.22 2.42 2.27 0 0 0
13/06/2013
2.22
 61,700 2.22 2.30 2.22 0 0 0
12/06/2013
2.22
 34,700 2.22 2.22 2.20 0 0 0
11/06/2013
2.22
 37,700 2.22 2.22 2.22 0 0 0
10/06/2013
2.22
 34,200 2.25 2.25 2.22 0 0 0
07/06/2013
2.25
 54,400 2.25 2.25 2.22 0 0 0
06/06/2013
2.25
 18,000 2.22 2.25 2.22 0 0 0
05/06/2013
2.22
 32,400 2.25 2.25 2.22 0 0 0
04/06/2013
2.25
 11,700 2.22 2.30 2.22 0 0 0
03/06/2013
2.22
 58,000 2.22 2.27 2.22 0 0 0
31/05/2013
2.22
 13,800 2.25 2.25 2.22 0 0 0
30/05/2013
2.25
 46,300 2.22 2.25 2.20 0 0 0
29/05/2013
2.22
 19,600 2.25 2.25 2.20 0 0 0
28/05/2013
2.25
 26,000 2.25 2.25 2.22 0 0 0
27/05/2013
2.25
 54,700 2.20 2.25 2.18 0 0 0
24/05/2013
2.20
 30,700 2.20 2.22 2.10 0 0 0
23/05/2013
2.20
 29,400 2.20 2.22 2.18 0 0 0
22/05/2013
2.20
 25,600 2.22 2.25 2.18 0 0 0
21/05/2013
2.22
 4,200 2.27 2.27 2.22 0 0 0
20/05/2013
2.27
 600 2.22 2.27 2.20 0 0 0
17/05/2013
2.22
 2,900 2.22 2.25 2.18 0 0 0
16/05/2013
2.22
 400 2.22 2.22 2.20 0 0 0
15/05/2013
2.22
 9,500 2.13 2.22 2.13 0 0 0
14/05/2013
2.13
 28,200 2.27 2.27 2.13 0 0 0
13/05/2013
2.27
 14,000 2.27 2.27 2.22 0 0 0
10/05/2013
2.27
 16,300 2.27 2.30 2.25 0 0 0
09/05/2013
2.27
 15,600 2.27 2.27 2.27 0 0 0
08/05/2013
2.27
 12,600 2.27 2.30 2.25 0 0 0
07/05/2013
2.27
 64,700 2.22 2.30 2.22 0 0 0
06/05/2013
2.22
 42,300 2.15 2.25 2.18 0 0 0
03/05/2013
2.15
 4,300 2.15 2.15 2.10 0 0 0
02/05/2013
2.15
 1,500 2.10 2.15 2.10 0 0 0
26/04/2013
2.10
 19,900 2.10 2.15 2.10 0 0 0
25/04/2013
2.10
 8,500 2.10 2.15 2.10 0 0 0
24/04/2013
2.10
 11,200 2.10 2.10 2.08 0 0 0
23/04/2013
2.10
 6,800 2.08 2.10 2.10 0 0 0
22/04/2013
2.08
 3,100 2.08 2.10 2.08 0 0 0
18/04/2013
2.08
 12,200 2.15 2.15 2.08 0 0 0
17/04/2013
2.15
 11,300 2.13 2.15 2.13 0 0 0
16/04/2013
2.13
 100 2.10 2.13 2.13 0 0 0
15/04/2013
2.10
 18,000 2.13 2.13 2.08 0 0 0
12/04/2013
2.13
 19,100 2.13 2.15 2.13 0 0 0
11/04/2013
2.13
 27,000 2.13 2.18 2.13 0 0 0
10/04/2013
2.13
 10,200 2.15 2.15 2.13 0 0 0
09/04/2013
2.15
 5,200 2.18 2.18 2.15 0 0 0
08/04/2013
2.18
 5,300 2.18 2.18 2.15 0 0 0
05/04/2013
2.18
 5,000 2.13 2.18 2.10 0 0 0
04/04/2013
2.13
 4,300 2.18 2.18 2.13 0 0 0
03/04/2013
2.18
 10,600 2.20 2.20 2.15 0 0 0
02/04/2013
2.20
 2,100 2.20 2.20 2.18 0 0 0
01/04/2013
2.20
 8,800 2.18 2.20 2.18 0 0 0
29/03/2013
2.18
 21,500 2.13 2.18 2.10 0 0 0
28/03/2013
2.13
 3,500 2.18 2.18 2.13 0 0 0
27/03/2013
2.18
 15,200 2.15 2.18 2.13 0 0 0
26/03/2013
2.15
 8,200 2.15 2.18 2.15 0 0 0
25/03/2013
2.15
 14,200 2.18 2.18 2.15 0 0 0
22/03/2013
2.18
 16,600 2.18 2.18 2.13 0 0 0
21/03/2013
2.18
 10,600 2.18 2.20 2.15 0 0 0
20/03/2013
2.18
 7,900 2.15 2.20 2.18 0 0 0
19/03/2013
2.15
 500 2.13 2.15 2.15 0 0 0
18/03/2013
2.13
 6,900 2.22 2.22 2.13 0 0 0
15/03/2013
2.22
 4,700 2.22 2.22 2.18 0 0 0
14/03/2013
2.22
 28,800 2.15 2.27 2.13 0 0 0
13/03/2013
2.15
 12,100 2.20 2.20 2.15 0 0 0
12/03/2013
2.20
 7,600 2.20 2.30 2.15 0 0 0
11/03/2013
2.20
 79,900 2.15 2.22 2.15 0 8,000 -0.1
08/03/2013
2.15
 7,200 2.13 2.22 2.13 0 0 0
07/03/2013
2.13
 15,500 2.22 2.22 2.13 0 0 0
06/03/2013
2.22
 4,700 2.15 2.22 2.13 0 0 0
05/03/2013
2.15
 40,000 2.18 2.18 2.10 0 0 0
04/03/2013
2.18
 26,500 2.25 2.25 2.15 0 0 0
01/03/2013
2.25
 6,400 2.25 2.25 2.20 0 0 0
28/02/2013
2.25
 18,300 2.22 2.45 2.22 0 0 0
27/02/2013
2.22
 11,500 2.20 2.22 2.20 0 0 0
26/02/2013
2.20
 48,200 2.27 2.27 2.20 0 0 0
25/02/2013
2.27
 16,900 2.25 2.30 2.27 0 0 0
22/02/2013
2.25
 34,300 2.22 2.37 2.22 0 0 0
21/02/2013
2.22
 76,700 2.40 2.40 2.22 0 0 0
20/02/2013
2.40
 31,000 2.37 2.40 2.35 0 0 0
19/02/2013
2.37
 50,700 2.40 2.42 2.37 0 0 0
18/02/2013
2.40
 45,700 2.32 2.40 2.35 0 0 0
08/02/2013
2.32
 15,100 2.32 2.40 2.32 0 0 0
07/02/2013
2.32
 40,900 2.27 2.32 2.27 0 0 0
06/02/2013
2.27
 6,400 2.20 2.30 2.22 0 0 0
05/02/2013
2.20
 35,300 2.22 2.22 2.20 0 0 0
04/02/2013
2.22
 32,700 2.30 2.30 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |