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)
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
01/02/2013
2.30
 28,000 2.25 2.30 2.22 0 0 0
31/01/2013
2.25
 29,800 2.30 2.32 2.25 0 0 0
30/01/2013
2.30
 40,400 2.30 2.35 2.27 0 0 0
29/01/2013
2.30
 36,700 2.35 2.35 2.25 0 0 0
28/01/2013
2.35
 58,300 2.32 2.40 2.27 0 0 0
25/01/2013
2.32
 29,300 2.27 2.35 2.25 0 0 0
24/01/2013
2.27
 14,100 2.20 2.27 2.20 0 0 0
23/01/2013
2.20
 39,500 2.18 2.22 2.18 0 0 0
22/01/2013
2.18
 62,200 2.27 2.30 2.15 0 0 0
21/01/2013
2.27
 58,800 2.37 2.37 2.27 0 0 0
18/01/2013
2.37
 29,200 2.42 2.42 2.35 0 0 0
17/01/2013
2.42
 203,300 2.27 2.52 2.30 0 0 0
16/01/2013
2.27
 117,700 2.22 2.35 2.25 0 0 0
15/01/2013
2.22
 73,100 2.22 2.27 2.15 0 0 0
14/01/2013
2.22
 16,100 2.20 2.22 2.08 0 0 0
11/01/2013
2.20
 17,900 2.20 2.22 2.15 0 0 0
10/01/2013
2.20
 31,400 2.08 2.20 2.08 0 0 0
09/01/2013
2.08
 83,100 2.22 2.25 2.05 0 0 0
08/01/2013
2.22
 54,600 2.22 2.22 2.15 0 0 0
07/01/2013
2.22
 26,500 2.22 2.27 2.20 0 0 0
04/01/2013
2.22
 83,100 2.18 2.32 2.15 0 0 0
03/01/2013
2.18
 67,300 2.30 2.30 2.18 0 0 0
02/01/2013
2.30
 35,100 2.25 2.32 2.27 4,000 0 0.0
28/12/2012
2.25
 24,900 2.22 2.25 2.20 0 0 0
27/12/2012
2.22
 70,600 2.20 2.25 2.18 0 0 0
26/12/2012
2.20
 35,500 2.18 2.20 2.13 0 0 0
25/12/2012
2.18
 32,900 2.18 2.20 2.13 0 0 0
24/12/2012
2.18
 33,300 2.10 2.18 2.08 0 0 0
21/12/2012
2.10
 15,700 2.13 2.13 2.08 0 0 0
20/12/2012
2.13
 63,700 2.10 2.15 2.10 0 0 0
19/12/2012
2.10
 54,900 2.08 2.13 2.00 0 0 0
18/12/2012
2.08
 41,600 2.10 2.13 1.98 0 0 0
17/12/2012
2.10
 15,900 2.10 2.10 2.03 0 0 0
14/12/2012
2.10
 33,900 2.05 2.10 2.05 0 0 0
13/12/2012
2.05
 60,600 2.10 2.10 2.00 0 0 0
12/12/2012
2.10
 45,500 2.05 2.13 1.98 0 0 0
11/12/2012
2.05
 25,300 2.08 2.10 2.03 0 0 0
10/12/2012
2.08
 20,700 2.03 2.08 1.95 0 0 0
07/12/2012
2.03
 5,700 2.00 2.03 1.98 0 0 0
06/12/2012
2.00
 2,100 2.05 2.05 1.98 0 0 0
05/12/2012
2.05
 11,000 2.03 2.05 2.00 0 0 0
04/12/2012
2.03
 8,900 1.98 2.03 1.93 0 0 0
03/12/2012
1.98
 8,000 1.98 1.98 1.85 0 0 0
30/11/2012
1.98
 2,300 1.95 1.98 1.93 0 0 0
29/11/2012
1.95
 6,600 1.93 1.95 1.93 0 0 0
28/11/2012
1.93
 700 1.95 1.95 1.93 0 0 0
27/11/2012
1.95
 2,600 1.95 1.95 1.95 0 0 0
26/11/2012
1.95
 16,000 1.98 1.98 1.93 0 0 0
23/11/2012
1.98
 5,400 2.03 2.03 1.98 0 0 0
22/11/2012
2.03
 12,000 2.00 2.03 2.00 0 0 0
21/11/2012
2.00
 2,600 2.03 2.03 1.98 0 0 0
20/11/2012
2.03
 11,900 1.98 2.03 1.98 0 0 0
19/11/2012
1.98
 6,000 2.03 2.05 1.98 0 0 0
16/11/2012
2.03
 6,900 1.98 2.03 1.98 0 0 0
15/11/2012
1.98
 10,200 2.00 2.00 1.98 0 0 0
14/11/2012
2.00
 10,100 2.08 2.08 2.00 0 0 0
13/11/2012
2.08
 5,100 2.10 2.10 2.05 0 0 0
12/11/2012
2.10
 31,900 2.05 2.13 2.08 0 0 0
09/11/2012
2.05
 3,300 2.05 2.13 2.05 0 0 0
08/11/2012
2.05
 9,900 2.08 2.08 2.03 0 0 0
07/11/2012
2.08
 27,100 2.08 2.10 1.98 0 0 0
06/11/2012
2.08
 25,100 2.00 2.10 2.00 0 0 0
05/11/2012
2.00
 33,200 2.10 2.10 1.93 0 0 0
02/11/2012
2.10
 52,200 2.13 2.13 1.98 0 0 0
01/11/2012
2.13
 12,800 2.13 2.13 2.10 0 0 0
31/10/2012
2.13
 16,500 2.15 2.15 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |