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)
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
30/10/2012
2.15
 6,700 2.10 2.15 2.10 0 0 0
29/10/2012
2.10
 3,100 2.18 2.18 2.10 0 0 0
26/10/2012
2.18
 1,800 2.15 2.18 2.10 0 0 0
25/10/2012
2.15
 7,000 2.18 2.18 2.13 0 0 0
24/10/2012
2.18
 5,600 2.15 2.18 2.13 0 0 0
23/10/2012
2.15
 3,100 2.20 2.20 2.13 0 0 0
22/10/2012
2.20
 9,600 2.18 2.20 2.10 0 0 0
19/10/2012
2.18
 22,500 2.27 2.40 2.15 0 0 0
18/10/2012
2.27
 12,600 2.22 2.27 2.18 0 0 0
17/10/2012
2.22
 20,100 2.30 2.30 2.20 0 0 0
16/10/2012
2.30
 42,200 2.15 2.30 2.20 0 0 0
15/10/2012
2.15
 27,500 2.20 2.20 2.13 0 8,000 -0.1
12/10/2012
2.20
 12,600 2.22 2.22 2.18 0 0 0
11/10/2012
2.22
 27,500 2.25 2.30 2.20 0 0 0
10/10/2012
2.25
 6,200 2.25 2.25 2.22 0 0 0
09/10/2012
2.25
 21,000 2.22 2.25 2.22 0 0 0
08/10/2012
2.22
 40,100 2.15 2.22 2.18 0 0 0
05/10/2012
2.15
 14,700 2.13 2.20 2.13 0 0 0
04/10/2012
2.13
 13,800 2.15 2.15 2.08 0 0 0
03/10/2012
2.15
 4,500 2.10 2.18 2.13 0 0 0
02/10/2012
2.10
 8,400 2.15 2.15 2.10 0 0 0
01/10/2012
2.15
 15,900 2.20 2.20 2.10 0 0 0
28/09/2012
2.20
 8,400 2.20 2.20 2.15 0 0 0
27/09/2012
2.20
 13,300 2.20 2.20 2.15 0 0 0
26/09/2012
2.20
 12,500 2.20 2.22 2.18 0 0 0
25/09/2012
2.20
 7,400 2.20 2.22 2.15 0 0 0
24/09/2012
2.20
 16,700 2.22 2.22 2.13 0 0 0
21/09/2012
2.22
 35,200 2.20 2.22 2.20 0 0 0
20/09/2012
2.20
 16,700 2.22 2.22 2.15 0 0 0
19/09/2012
2.22
 8,800 2.15 2.22 2.15 0 0 0
18/09/2012
2.15
 14,500 2.22 2.22 2.13 0 0 0
17/09/2012
2.22
 16,500 2.30 2.30 2.22 0 0 0
14/09/2012
2.30
 64,000 2.22 2.35 2.22 0 0 0
13/09/2012
2.22
 29,800 2.15 2.22 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |