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)
30/08/2011
3.82
 434,400 3.66 3.89 3.82 0 0 0
29/08/2011
3.66
 257,800 3.43 3.66 3.55 0 0 0
26/08/2011
3.43
 106,900 3.48 3.50 3.36 0 0 0
25/08/2011
3.48
 107,800 3.39 3.52 3.32 0 0 0
24/08/2011
3.39
 189,400 3.50 3.64 3.34 0 0 0
23/08/2011
3.50
 192,100 3.55 3.68 3.45 0 0 0
22/08/2011
3.55
 67,400 3.27 3.55 3.43 0 0 0
19/08/2011
3.27
 135,500 3.36 3.43 3.20 0 0 0
18/08/2011
3.36
 245,400 3.25 3.41 3.32 0 5,000 -0.1
17/08/2011
3.25
 124,600 3.04 3.25 3.09 0 0 0
16/08/2011
3.04
 80,500 2.97 3.09 3.02 0 0 0
15/08/2011
2.97
 27,000 3.04 3.04 2.97 0 0 0
12/08/2011
3.04
 45,200 3.00 3.04 3.00 0 0 0
11/08/2011
3.00
 52,900 3.07 3.07 2.95 0 0 0
10/08/2011
3.07
 68,600 2.95 3.13 3.02 0 1,000 -0.0
09/08/2011
2.95
 237,600 3.11 3.11 2.95 1,000 0 0.0
08/08/2011
3.11
 42,200 3.25 3.27 3.07 0 0 0
05/08/2011
3.25
 88,900 3.25 3.34 3.18 0 500 -0.0
04/08/2011
3.25
 113,200 3.09 3.25 3.09 0 1,000 -0.0
03/08/2011
3.09
 73,300 3.07 3.11 3.02 0 3,600 -0.0
02/08/2011
3.07
 92,500 3.16 3.16 3.02 1,000 0 0.0
01/08/2011
3.16
 53,100 3.20 3.20 3.16 0 0 0
29/07/2011
3.20
 113,900 3.23 3.23 3.18 0 0 0
28/07/2011
3.23
 38,000 3.18 3.32 3.18 0 0 0
27/07/2011
3.18
 97,400 3.25 3.25 3.18 0 0 0
26/07/2011
3.25
 53,700 3.27 3.32 3.20 1,000 0 0.0
25/07/2011
3.27
 42,500 3.27 3.29 3.25 0 0 0
22/07/2011
3.27
 30,200 3.34 3.39 3.27 0 0 0
21/07/2011
3.34
 40,700 3.41 3.43 3.34 0 500 -0.0
20/07/2011
3.41
 49,700 3.25 3.45 3.27 0 1,700 -0.0
19/07/2011
3.25
 52,300 3.32 3.32 3.20 4,200 0 0.1
18/07/2011
3.32
 37,500 3.32 3.34 3.23 0 0 0
15/07/2011
3.32
 26,700 3.34 3.41 3.27 0 0 0
14/07/2011
3.34
 87,200 3.39 3.45 3.27 1,000 0 0.0
13/07/2011
3.39
 75,400 3.43 3.48 3.39 0 0 0
12/07/2011
3.43
 77,100 3.29 3.43 3.16 1,200 0 0.0
11/07/2011
3.29
 62,000 3.41 3.41 3.27 0 0 0
08/07/2011
3.41
 47,600 3.43 3.45 3.39 0 0 0
07/07/2011
3.43
 48,800 3.50 3.59 3.41 0 0 0
06/07/2011
3.50
 41,300 3.64 3.87 3.45 0 0 0
05/07/2011
3.64
 119,700 3.45 3.64 3.50 0 1,000 -0.0
04/07/2011
3.45
 63,600 3.36 3.48 3.32 0 0 0
01/07/2011
3.36
 154,800 3.61 3.61 3.36 1,000 0 0.0
30/06/2011
3.61
 47,500 3.66 3.66 3.57 0 0 0
29/06/2011
3.66
 103,500 3.66 3.71 3.57 0 0 0
28/06/2011
3.66
 125,500 3.75 3.84 3.59 7,000 0 0.1
27/06/2011
3.75
 84,800 3.73 3.82 3.73 0 0 0
24/06/2011
3.73
 108,300 3.66 3.87 3.64 0 0 0
23/06/2011
3.66
 156,800 3.82 3.82 3.66 0 0 0
22/06/2011
3.82
 100,900 3.91 4.03 3.77 900 0 0.0
21/06/2011
3.91
 249,600 3.66 3.91 3.57 0 0 0
20/06/2011
3.66
 123,400 3.80 3.93 3.59 0 0 0
17/06/2011
3.80
 300,100 3.96 4.12 3.80 0 0 0
16/06/2011
3.96
 284,700 3.98 4.25 3.82 20,000 0 0.4
15/06/2011
3.98
 335,600 4.16 4.28 3.98 0 0 0
14/06/2011
4.16
 563,300 4.51 4.51 4.12 0 0 0
13/06/2011
4.51
 342,700 4.35 4.55 4.16 1,000 0 0.0
10/06/2011
4.35
 374,300 4.25 4.44 4.25 0 24,300 -0.5
09/06/2011
4.25
 433,000 3.98 4.25 3.87 0 0 0
08/06/2011
3.98
 658,000 3.73 3.98 3.93 0 0 0
07/06/2011
3.73
 65,900 3.61 3.73 3.59 0 0 0
06/06/2011
3.61
 278,800 3.45 3.68 3.32 1,800 0 0.0
03/06/2011
3.45
 497,300 3.25 3.45 3.29 0 0 0
02/06/2011
3.25
 15,300 3.04 3.25 3.25 0 0 0
01/06/2011
3.04
 60,300 2.86 3.04 2.93 10,000 0 0.1
31/05/2011
2.86
 134,400 2.84 2.95 2.79 40,000 0 0.5
30/05/2011
2.84
 90,000 3.04 3.20 2.84 1,000 0 0.0
27/05/2011
3.04
 90,400 3.00 3.04 2.95 0 0 0
26/05/2011
3.00
 202,600 2.97 3.16 2.77 0 0 0
25/05/2011
2.97
 54,600 3.11 3.11 2.97 0 0 0
24/05/2011
3.11
 196,600 3.32 3.32 3.11 0 0 0
23/05/2011
3.32
 105,600 3.55 3.57 3.32 0 0 0
20/05/2011
3.55
 65,400 3.61 3.64 3.50 0 0 0
19/05/2011
3.61
 45,300 3.68 3.77 3.61 0 0 0
18/05/2011
3.68
 76,000 3.73 3.73 3.61 0 0 0
17/05/2011
3.73
 142,300 3.87 3.89 3.68 0 0 0
16/05/2011
3.87
 119,300 3.96 4.03 3.84 0 0 0
13/05/2011
3.96
 83,000 4.07 4.09 3.96 0 0 0
12/05/2011
4.07
 76,600 4.07 4.12 4.05 0 0 0
11/05/2011
4.07
 40,200 4.19 4.19 4.05 0 0 0
10/05/2011
4.19
 184,400 4.03 4.21 4.00 0 0 0
09/05/2011
4.03
 104,800 4.03 4.12 3.82 0 0 0
06/05/2011
4.03
 61,500 3.91 4.05 3.89 0 0 0
05/05/2011
3.91
 79,700 4.12 4.12 3.91 0 0 0
04/05/2011
4.12
 52,800 4.28 4.35 4.12 0 1,000 -0.0
29/04/2011
4.28
 109,200 4.16 4.39 4.16 1,000 0 0.0
28/04/2011
4.16
 160,400 4.44 4.46 4.14 0 0 0
27/04/2011
4.44
 54,200 4.44 4.57 4.35 0 0 0
26/04/2011
4.44
 104,100 4.78 4.83 4.41 0 0 0
25/04/2011
4.78
 171,200 4.57 4.78 4.48 0 400 -0.0
22/04/2011
4.57
 93,200 4.60 4.62 4.39 400 0 0.0
21/04/2011
4.60
 96,700 4.69 4.78 4.57 5,000 0 0.1
20/04/2011
4.69
 204,200 4.78 4.78 4.51 1,900 0 0.0
19/04/2011
4.78
 137,300 4.92 5.01 4.71 0 0 0
18/04/2011
4.92
 200,800 5.15 5.35 4.87 500 0 0.0
15/04/2011
5.15
 58,500 5.26 5.28 5.15 0 0 0
14/04/2011
5.26
 49,600 5.33 5.33 5.24 5,000 0 0.1
13/04/2011
5.33
 90,200 5.42 5.49 5.31 0 0 0
08/04/2011
5.42
 72,700 5.40 5.44 5.35 0 0 0
07/04/2011
5.40
 82,500 5.49 5.54 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |