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)
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
06/04/2011
5.49
 104,500 5.33 5.54 5.26 5,000 0 0.1
05/04/2011
5.33
 66,600 5.26 5.35 5.22 0 0 0
04/04/2011
5.26
 98,500 5.35 5.40 5.24 0 0 0
01/04/2011
5.35
 81,200 5.44 5.49 5.33 0 0 0
31/03/2011
5.44
 151,100 5.38 5.60 5.33 0 300 -0.0
30/03/2011
5.38
 105,100 5.40 5.44 5.22 0 0 0
29/03/2011
5.40
 133,600 5.56 5.56 5.38 0 0 0
28/03/2011
5.56
 143,800 5.49 5.63 5.42 0 0 0
25/03/2011
5.49
 681,500 5.67 5.76 5.35 700 0 0.0
24/03/2011
5.67
 131,900 5.86 5.88 5.67 400 0 0.0
23/03/2011
5.86
 98,700 5.81 5.90 5.60 5,000 0 0.1
22/03/2011
5.81
 287,300 5.95 6.15 5.81 800 0 0.0
21/03/2011
5.95
 218,900 6.02 6.36 5.95 0 0 0
18/03/2011
6.02
 308,300 5.63 6.02 5.63 0 0 0
17/03/2011
5.63
 109,700 5.60 5.83 5.54 0 0 0
16/03/2011
5.60
 125,800 5.40 5.65 5.42 5,000 0 0.1
15/03/2011
5.40
 188,000 5.49 5.67 5.31 0 18,300 -0.4
14/03/2011
5.49
 254,400 5.79 6.13 5.42 0 0 0
11/03/2011
5.79
 57,300 5.44 5.79 5.76 0 0 0
10/03/2011
5.44
 67,800 5.10 5.44 5.31 0 0 0
09/03/2011
5.10
 119,600 5.35 5.35 5.06 0 0 0
08/03/2011
5.35
 100,800 5.38 5.44 5.33 0 0 0
07/03/2011
5.38
 168,900 5.47 5.49 5.35 0 0 0
04/03/2011
5.47
 109,000 5.28 5.54 5.26 0 0 0
03/03/2011
5.28
 66,100 5.38 5.42 5.17 0 0 0
02/03/2011
5.38
 206,900 5.72 5.72 5.38 1,000 0 0.0
01/03/2011
5.72
 89,300 5.72 5.92 5.60 0 0 0
28/02/2011
5.72
 370,900 5.65 5.90 5.54 0 0 0
25/02/2011
5.65
 159,300 5.40 5.65 5.28 0 0 0
24/02/2011
5.40
 191,000 5.63 5.63 5.17 0 0 0
23/02/2011
5.63
 176,300 5.38 5.63 5.42 0 0 0
22/02/2011
5.38
 127,300 5.60 5.63 5.28 0 0 0
21/02/2011
5.60
 79,200 5.97 5.97 5.60 0 0 0
18/02/2011
5.97
 85,000 6.15 6.18 5.90 0 0 0
17/02/2011
6.15
 67,700 6.38 6.45 6.08 0 0 0
16/02/2011
6.38
 36,500 6.40 6.40 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |