CTCP Công nghiệp Thương mại Sông Đà (stp)

8.10
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
(2025-11-05) 		-0.10 -1.22% 21,000 -4,400 -0.0
8
8.70
8.10
2 tháng
(2025-10-06) 		-0.60 -6.90% 31,000 -5,900 -0.0
7.80
8.70
8.10
3 tháng
(2025-09-08) 		-0.40 -4.71% 35,100 -6,100 -0.1
7.80
9.10
8.10
6 tháng
(2025-06-09) 		-0.50 -5.81% 78,900 -5,800 -0.0
7.80
9.20
8.10
12 tháng
(2024-12-10) 		-1.10 -11.96% 529,271 -13,164 -0.1
7.80
10
8.10
24 tháng
(2023-12-18) 		1.73 27.19% 1,097,849 1,329 0.0
6.20
10.30
8.10
36 tháng
(2022-12-21) 		3.27 67.54% 1,963,793 -135,235 -0.9
4.76
10.30
8.10
60 tháng
(2020-12-31) 		3.38 71.45% 5,503,479 -2,778 0.1
4.29
10.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2012
3.32
 117,100 3.44 3.49 3.30 0 0 0
25/04/2012
3.44
 187,100 3.37 3.52 3.37 0 0 0
24/04/2012
3.37
 328,800 3.18 3.37 2.98 0 0 0
23/04/2012
3.18
 253,200 3.42 3.42 3.18 0 0 0
20/04/2012
3.42
 81,600 3.40 3.44 3.30 0 0 0
19/04/2012
3.40
 244,000 3.64 3.86 3.40 0 0 0
18/04/2012
3.64
 1,243,200 3.42 3.64 3.54 0 0 0
17/04/2012
3.42
 326,900 3.18 3.42 3.10 0 0 0
16/04/2012
3.18
 112,100 3.06 3.23 3.03 0 0 0
13/04/2012
3.06
 114,800 3.15 3.20 3.06 0 5,000 -0.1
12/04/2012
3.15
 169,600 3.10 3.27 3.10 0 0 0
11/04/2012
3.10
 177,800 2.96 3.10 2.96 0 0 0
10/04/2012
2.96
 126,500 3.08 3.08 2.91 0 0 0
09/04/2012
3.08
 74,000 2.89 3.08 2.93 0 0 0
06/04/2012
2.89
 103,500 2.98 3.03 2.86 0 0 0
05/04/2012
2.98
 72,100 2.76 2.98 2.81 0 0 0
04/04/2012
2.76
 109,600 2.91 2.93 2.76 0 0 0
03/04/2012
2.91
 51,300 2.79 2.91 2.76 0 0 0
30/03/2012
2.79
 189,000 2.96 2.96 2.76 0 0 0
29/03/2012
2.96
 127,300 3.08 3.10 2.91 0 0 0
28/03/2012
3.08
 113,100 3.06 3.10 2.89 0 0 0
27/03/2012
3.06
 164,100 3.27 3.32 3.06 0 0 0
26/03/2012
3.27
 372,800 3.10 3.27 3.15 0 0 0
23/03/2012
3.10
 254,800 2.93 3.15 2.96 0 5,000 -0.1
22/03/2012
2.93
 94,800 2.98 2.98 2.89 0 0 0
21/03/2012
2.98
 340,500 2.86 3.03 2.86 0 0 0
20/03/2012
2.86
 99,700 2.74 2.89 2.76 200 0 0.0
19/03/2012
2.74
 100,800 2.89 2.89 2.74 0 4,800 -0.1
16/03/2012
2.89
 152,600 2.89 3.01 2.84 0 0 0
15/03/2012
2.89
 161,600 2.67 2.89 2.57 0 0 0
14/03/2012
2.67
 59,000 2.72 2.84 2.64 0 0 0
13/03/2012
2.72
 117,600 2.52 2.72 2.59 0 0 0
12/03/2012
2.52
 115,600 2.64 2.64 2.47 0 0 0
09/03/2012
2.64
 131,800 2.67 2.74 2.55 0 0 0
08/03/2012
2.67
 233,000 2.86 2.86 2.67 0 0 0
07/03/2012
2.86
 211,100 2.91 2.91 2.84 0 0 0
06/03/2012
2.91
 351,800 3.10 3.30 2.91 4,800 0 0.1
05/03/2012
3.10
 62,500 2.98 3.10 3.03 0 0 0
02/03/2012
2.98
 268,200 2.89 3.01 2.86 0 0 0
01/03/2012
2.89
 69,500 3.01 3.01 2.84 0 0 0
29/02/2012
3.01
 215,900 2.91 3.03 2.81 0 0 0
28/02/2012
2.91
 652,700 2.86 3.06 2.84 10,000 0 0.1
27/02/2012
2.86
 309,300 2.69 2.86 2.84 0 0 0
24/02/2012
2.69
 31,400 2.55 2.69 2.69 0 0 0
23/02/2012
2.55
 102,400 2.43 2.55 2.40 0 2,900 -0.0
22/02/2012
2.43
 117,300 2.30 2.43 2.30 0 0 0
21/02/2012
2.30
 97,200 2.35 2.45 2.28 0 0 0
20/02/2012
2.35
 147,400 2.26 2.35 2.30 0 40,000 -0.4
17/02/2012
2.26
 63,100 2.21 2.26 2.18 0 0 0
16/02/2012
2.21
 23,900 2.16 2.21 2.16 0 0 0
15/02/2012
2.16
 20,800 2.26 2.26 2.11 0 0 0
14/02/2012
2.26
 40,100 2.13 2.26 2.09 0 0 0
13/02/2012
2.13
 36,800 2.21 2.21 2.13 0 0 0
10/02/2012
2.21
 90,700 2.33 2.33 2.21 0 0 0
09/02/2012
2.33
 83,800 2.38 2.40 2.30 0 0 0
08/02/2012
2.38
 130,400 2.26 2.38 2.26 0 0 0
07/02/2012
2.26
 32,300 2.21 2.28 2.21 0 0 0
06/02/2012
2.21
 39,000 2.18 2.26 2.18 0 0 0
03/02/2012
2.18
 86,700 2.33 2.40 2.18 0 0 0
02/02/2012
2.33
 105,900 2.23 2.33 2.26 0 0 0
01/02/2012
2.23
 88,800 2.23 2.26 2.16 0 0 0
31/01/2012
2.23
 82,900 2.21 2.33 2.21 0 0 0
30/01/2012
2.21
 13,400 2.18 2.23 2.18 0 0 0
20/01/2012
2.18
 20,500 2.21 2.26 2.16 0 0 0
19/01/2012
2.21
 80,800 2.09 2.23 2.11 12,000 0 0.1
18/01/2012
2.09
 35,900 2.01 2.11 2.04 25,000 0 0.2
17/01/2012
2.01
 52,400 2.06 2.09 1.99 2,500 0 0.0
16/01/2012
2.06
 67,300 2.01 2.09 2.01 0 0 0
13/01/2012
2.01
 43,700 1.99 2.06 1.96 0 0 0
12/01/2012
1.99
 26,700 2.04 2.09 1.99 0 0 0
11/01/2012
2.04
 29,100 2.06 2.13 2.04 0 0 0
10/01/2012
2.06
 53,300 1.94 2.09 1.94 0 0 0
09/01/2012
1.94
 12,400 1.94 1.99 1.92 0 0 0
06/01/2012
1.94
 47,000 1.96 1.99 1.94 0 0 0
05/01/2012
1.96
 21,900 1.99 1.99 1.94 0 0 0
04/01/2012
1.99
 28,500 2.01 2.06 1.96 0 0 0
03/01/2012
2.01
 48,900 2.06 2.13 2.01 0 0 0
30/12/2011
2.06
 72,400 1.96 2.06 1.96 0 0 0
29/12/2011
1.96
 41,000 2.01 2.06 1.92 0 0 0
28/12/2011
2.01
 82,300 1.92 2.01 1.77 0 0 0
27/12/2011
1.92
 54,800 1.99 1.99 1.89 0 0 0
26/12/2011
1.99
 48,300 1.99 1.99 1.96 0 0 0
23/12/2011
1.99
 81,300 2.06 2.06 1.94 1,500 0 0.0
22/12/2011
2.06
 46,300 2.18 2.18 2.04 2,400 0 0.0
21/12/2011
2.18
 55,600 2.21 2.21 2.06 0 2,000 -0.0
20/12/2011
2.21
 99,300 2.30 2.30 2.21 0 0 0
19/12/2011
2.30
 33,900 2.40 2.43 2.30 2,100 0 0.0
16/12/2011
2.40
 44,400 2.30 2.43 2.28 0 0 0
15/12/2011
2.30
 126,200 2.43 2.43 2.26 0 0 0
14/12/2011
2.43
 100,000 2.52 2.55 2.40 0 0 0
13/12/2011
2.52
 73,000 2.67 2.67 2.52 0 0 0
12/12/2011
2.67
 28,900 2.74 2.74 2.64 0 0 0
09/12/2011
2.74
 50,100 2.81 2.81 2.72 0 0 0
08/12/2011
2.81
 48,500 2.81 2.93 2.76 0 0 0
07/12/2011
2.81
 100,700 2.86 2.91 2.76 0 0 0
06/12/2011
2.86
 75,600 3.01 3.13 2.81 0 0 0
05/12/2011
3.01
 81,900 2.84 3.01 2.91 0 0 0
02/12/2011
2.84
 31,200 2.86 2.89 2.79 0 0 0
01/12/2011
2.86
 39,200 2.69 2.86 2.74 0 0 0
30/11/2011
2.69
 37,100 2.79 2.81 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |