CTCP Công nghiệp Thương mại Sông Đà (stp)

8.50
0.10
(1.19%)
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)
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
31/07/2012
2.91
 23,000 2.96 2.96 2.91 0 0 0
30/07/2012
2.96
 27,200 2.96 2.96 2.91 0 0 0
27/07/2012
2.96
 45,600 2.99 3.10 2.80 0 0 0
26/07/2012
2.99
 29,000 2.96 3.04 2.88 0 0 0
25/07/2012
2.96
 30,300 2.91 2.99 2.85 0 0 0
24/07/2012
2.91
 122,200 3.07 3.07 2.88 0 0 0
23/07/2012
3.07
 87,400 3.21 3.21 3.04 0 0 0
20/07/2012
3.21
 103,900 3.31 3.40 3.21 0 0 0
19/07/2012
3.31
 155,800 3.26 3.34 3.12 0 0 0
18/07/2012
3.26
 206,200 3.12 3.34 3.12 0 0 0
17/07/2012
3.12
 116,500 2.93 3.12 2.99 0 0 0
16/07/2012
2.93
 31,100 2.99 3.04 2.91 0 0 0
13/07/2012
2.99
 140,700 2.82 2.99 2.85 0 0 0
12/07/2012
2.82
 31,000 2.74 2.85 2.74 0 0 0
11/07/2012
2.74
 2,000 2.63 2.74 2.66 0 0 0
10/07/2012
2.63
 10,300 2.61 2.63 2.61 0 0 0
09/07/2012
2.61
 52,000 2.80 2.80 2.61 0 0 0
06/07/2012
2.80
 24,000 2.80 2.85 2.72 0 0 0
05/07/2012
2.80
 36,400 2.69 2.80 2.66 0 0 0
04/07/2012
2.69
 31,300 2.72 2.74 2.66 0 0 0
03/07/2012
2.72
 52,200 2.80 2.80 2.66 13,900 0 0.1
02/07/2012
2.80
 59,600 2.85 2.91 2.80 0 0 0
29/06/2012
2.85
 38,900 2.82 2.88 2.80 0 0 0
28/06/2012
2.82
 72,200 2.80 2.99 2.72 0 0 0
27/06/2012
2.80
 52,000 2.82 2.99 2.77 0 0 0
26/06/2012
2.82
 63,100 2.96 2.96 2.80 0 0 0
25/06/2012
2.96
 29,600 3.12 3.12 2.96 0 0 0
22/06/2012
3.12
 72,300 3.15 3.15 3.07 0 0 0
21/06/2012
3.15
 36,000 3.15 3.18 3.12 0 0 0
20/06/2012
3.15
 35,300 3.12 3.18 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |