CTCP Công nghiệp Thương mại Sông Đà (stp)

8.90
-0.10
(-1.11%)
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
(2026-02-23) 		0.60 7.14% 26,100 100 0.0
8.30
9.10
8.90
2 tháng
(2026-01-19) 		0.70 8.43% 38,400 100 0.0
8.30
9.10
8.90
3 tháng
(2025-12-18) 		0.90 11.11% 55,200 100 0.0
8.10
9.10
8.90
6 tháng
(2025-09-19) 		-0.10 -1.10% 98,300 -11,400 -0.1
7.80
9.10
8.90
12 tháng
(2025-03-24) 		-0.50 -5.26% 169,100 -19,100 -0.2
7.80
10
8.90
24 tháng
(2024-03-28) 		0.72 8.70% 958,974 -13,271 -0.1
7.54
10.30
8.90
36 tháng
(2023-04-03) 		4.04 81.36% 1,880,168 -75,335 -0.5
4.96
10.30
8.90
60 tháng
(2021-04-13) 		3.47 62.68% 5,193,274 -8,478 0.0
4.29
10.30
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2012
2.36
 14,500 2.44 2.44 2.34 0 0 0
17/09/2012
2.44
 16,500 2.53 2.53 2.44 0 0 0
14/09/2012
2.53
 64,000 2.44 2.58 2.44 0 0 0
13/09/2012
2.44
 29,800 2.36 2.44 2.36 0 0 0
12/09/2012
2.36
 14,800 2.34 2.44 2.36 0 0 0
11/09/2012
2.34
 21,000 2.34 2.34 2.28 0 0 0
10/09/2012
2.34
 36,400 2.44 2.44 2.31 0 0 0
07/09/2012
2.44
 17,200 2.44 2.50 2.44 0 0 0
06/09/2012
2.44
 13,000 2.47 2.47 2.42 0 0 0
05/09/2012
2.47
 20,000 2.50 2.50 2.44 0 0 0
04/09/2012
2.50
 47,300 2.50 2.55 2.47 0 0 0
31/08/2012
2.50
 40,600 2.55 2.55 2.47 0 0 0
30/08/2012
2.55
 47,600 2.53 2.58 2.50 0 0 0
29/08/2012
2.53
 51,000 2.36 2.53 2.44 0 0 0
28/08/2012
2.36
 5,700 2.34 2.44 2.28 0 0 0
27/08/2012
2.34
 57,500 2.53 2.53 2.34 0 0 0
24/08/2012
2.53
 109,400 2.39 2.55 2.23 0 0 0
23/08/2012
2.39
 92,600 2.53 2.53 2.39 0 0 0
22/08/2012
2.53
 170,000 2.72 2.72 2.53 0 0 0
21/08/2012
2.72
 73,300 2.93 2.93 2.72 0 0 0
20/08/2012
2.93
 30,400 2.91 2.93 2.91 0 0 0
17/08/2012
2.91
 13,700 2.91 2.93 2.91 0 0 0
16/08/2012
2.91
 7,400 2.88 2.91 2.85 0 0 0
15/08/2012
2.88
 23,100 2.91 2.91 2.82 0 0 0
14/08/2012
2.91
 18,200 2.85 2.93 2.88 0 10,300 -0.1
13/08/2012
2.85
 33,200 2.88 2.91 2.85 0 0 0
10/08/2012
2.88
 86,000 2.96 2.99 2.85 0 59,200 -0.6
09/08/2012
2.96
 38,400 3.01 3.04 2.93 0 15,200 -0.2
08/08/2012
3.01
 33,400 2.93 3.01 2.91 0 15,000 -0.2
07/08/2012
2.93
 14,200 3.01 3.01 2.91 0 300 -0.0
06/08/2012
3.01
 31,300 2.91 3.04 2.96 0 0 0
03/08/2012
2.91
 20,100 2.85 2.91 2.80 0 0 0
02/08/2012
2.85
 7,600 2.91 2.96 2.85 0 0 0
01/08/2012
2.91
 33,700 2.91 2.91 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |