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)
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
12/09/2012
2.15
 14,800 2.13 2.22 2.15 0 0 0
11/09/2012
2.13
 21,000 2.13 2.13 2.08 0 0 0
10/09/2012
2.13
 36,400 2.22 2.22 2.10 0 0 0
07/09/2012
2.22
 17,200 2.22 2.27 2.22 0 0 0
06/09/2012
2.22
 13,000 2.25 2.25 2.20 0 0 0
05/09/2012
2.25
 20,000 2.27 2.27 2.22 0 0 0
04/09/2012
2.27
 47,300 2.27 2.32 2.25 0 0 0
31/08/2012
2.27
 40,600 2.32 2.32 2.25 0 0 0
30/08/2012
2.32
 47,600 2.30 2.35 2.27 0 0 0
29/08/2012
2.30
 51,000 2.15 2.30 2.22 0 0 0
28/08/2012
2.15
 5,700 2.13 2.22 2.08 0 0 0
27/08/2012
2.13
 57,500 2.30 2.30 2.13 0 0 0
24/08/2012
2.30
 109,400 2.18 2.32 2.03 0 0 0
23/08/2012
2.18
 92,600 2.30 2.30 2.18 0 0 0
22/08/2012
2.30
 170,000 2.47 2.47 2.30 0 0 0
21/08/2012
2.47
 73,300 2.67 2.67 2.47 0 0 0
20/08/2012
2.67
 30,400 2.65 2.67 2.65 0 0 0
17/08/2012
2.65
 13,700 2.65 2.67 2.65 0 0 0
16/08/2012
2.65
 7,400 2.62 2.65 2.60 0 0 0
15/08/2012
2.62
 23,100 2.65 2.65 2.57 0 0 0
14/08/2012
2.65
 18,200 2.60 2.67 2.62 0 10,300 -0.1
13/08/2012
2.60
 33,200 2.62 2.65 2.60 0 0 0
10/08/2012
2.62
 86,000 2.69 2.72 2.60 0 59,200 -0.6
09/08/2012
2.69
 38,400 2.74 2.77 2.67 0 15,200 -0.2
08/08/2012
2.74
 33,400 2.67 2.74 2.65 0 15,000 -0.2
07/08/2012
2.67
 14,200 2.74 2.74 2.65 0 300 -0.0
06/08/2012
2.74
 31,300 2.65 2.77 2.69 0 0 0
03/08/2012
2.65
 20,100 2.60 2.65 2.55 0 0 0
02/08/2012
2.60
 7,600 2.65 2.69 2.60 0 0 0
01/08/2012
2.65
 33,700 2.65 2.65 2.57 0 0 0
31/07/2012
2.65
 23,000 2.69 2.69 2.65 0 0 0
30/07/2012
2.69
 27,200 2.69 2.69 2.65 0 0 0
27/07/2012
2.69
 45,600 2.72 2.82 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |