CTCP Công nghiệp Thương mại Sông Đà (stp)

7.50
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
(2026-07-06) 		0.10 1.35% 9,600 0 0
7.40
7.60
7.50
2 tháng
(2026-06-08) 		0.10 1.35% 13,900 0 0
7.20
8
7.50
3 tháng
(2026-05-07) 		-0.20 -2.60% 40,600 -9,000 0
7
8
7.50
6 tháng
(2026-02-06) 		-0.24 -3.05% 92,600 -8,700 0.0
7
8.28
7.50
12 tháng
(2025-08-11) 		-0.51 -6.35% 178,900 -20,400 -0.1
7
8.28
7.50
24 tháng
(2024-08-15) 		-0.37 -4.71% 900,855 -25,164 -0.1
7
9.10
7.50
36 tháng
(2023-08-21) 		1.85 32.85% 1,342,549 -11,035 0.0
5.65
9.38
7.50
60 tháng
(2021-08-31) 		2.41 47.30% 4,810,726 -83,118 -0.5
4.20
9.38
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |