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
8.40
2 tháng
(2025-11-28) 		0.20 2.44% 37,300 -5,600 -0.0
7.90
8.80
8.40
3 tháng
(2025-10-29) 		0.20 2.44% 57,000 -10,000 -0.1
7.90
8.80
8.40
6 tháng
(2025-07-31) 		-0.20 -2.33% 89,000 -11,700 -0.1
7.80
9.10
8.40
12 tháng
(2025-02-03) 		-0.16 -1.82% 555,210 -18,864 -0.2
7.80
10
8.40
24 tháng
(2024-02-07) 		1.29 18.10% 1,084,966 -4,571 -0.0
7.03
10.30
8.40
36 tháng
(2023-02-13) 		2.98 54.96% 1,992,993 -140,435 -0.9
4.76
10.30
8.40
60 tháng
(2021-02-22) 		3.43 68.91% 5,373,230 -6,578 0.0
4.29
10.30
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2009
2.61
 109,000 2.48 2.61 2.58 0 0 0
02/04/2009
2.48
 59,700 2.39 2.48 2.41 0 0 0
01/04/2009
2.39
 33,700 2.39 2.43 2.36 0 0 0
31/03/2009
2.39
 38,100 2.25 2.42 2.29 0 0 0
30/03/2009
2.25
 15,400 2.28 2.32 2.25 0 0 0
27/03/2009
2.28
 28,900 2.32 2.36 2.28 0 0 0
26/03/2009
2.32
 23,500 2.26 2.33 2.26 0 0 0
25/03/2009
2.26
 23,700 2.33 2.35 2.22 0 0 0
24/03/2009
2.33
 27,900 2.16 2.33 2.29 0 0 0
23/03/2009
2.16
 22,800 2.29 2.32 2.16 1,000 0 0
20/03/2009
2.29
 42,500 2.39 2.42 2.29 0 0 0
19/03/2009
2.39
 49,600 2.49 2.55 2.33 0 0 0
18/03/2009
2.49
 81,400 2.35 2.49 2.46 0 0 0
17/03/2009
2.35
 69,900 2.23 2.35 2.28 0 0 0
16/03/2009
2.23
 56,600 2.06 2.23 2.08 0 0 0
13/03/2009
2.06
 15,300 2.03 2.16 2.06 0 0 0
12/03/2009
2.03
 20,900 2.12 2.12 2.02 0 0 0
11/03/2009
2.12
 29,100 2.05 2.16 2.06 0 0 0
10/03/2009
2.05
 23,400 1.98 2.06 2.00 0 0 0
09/03/2009
1.98
 6,300 1.98 2.05 1.98 0 0 0
06/03/2009
1.98
 22,800 2.00 2.00 1.98 0 0 0
05/03/2009
2.00
 7,200 2.00 2.03 1.99 0 0 0
04/03/2009
2.00
 11,200 2.00 2.00 1.93 0 0 0
03/03/2009
2.00
 2,000 2.02 2.03 1.98 0 0 0
02/03/2009
2.02
 19,900 2.02 2.06 2.02 0 0 0
27/02/2009
2.02
 8,200 2.05 2.06 1.98 0 0 0
26/02/2009
2.05
 19,200 2.06 2.09 1.93 1,000 0 0
25/02/2009
2.06
 21,800 1.95 2.10 2.00 0 0 0
24/02/2009
1.95
 21,900 1.99 2.06 1.93 0 0 0
23/02/2009
1.99
 13,700 2.03 2.03 1.95 0 0 0
20/02/2009
2.03
 16,000 2.02 2.08 2.00 0 0 0
19/02/2009
2.02
 28,400 2.00 2.09 2.00 0 800 0
18/02/2009
2.00
 24,400 2.08 2.08 2.00 0 0 0
17/02/2009
2.08
 17,400 2.12 2.19 2.05 0 0 0
16/02/2009
2.12
 15,500 2.12 2.23 2.09 0 0 0
13/02/2009
2.12
 5,300 2.13 2.15 2.12 0 0 0
12/02/2009
2.13
 14,900 2.12 2.21 2.10 0 0 0
11/02/2009
2.12
 6,400 2.16 2.16 2.09 0 2,000 0
10/02/2009
2.16
 6,700 2.21 2.29 2.13 0 0 0
09/02/2009
2.21
 27,600 2.18 2.28 2.16 0 0 0
06/02/2009
2.18
 34,000 2.08 2.22 2.00 0 0 0
05/02/2009
2.08
 19,400 2.21 2.21 2.06 0 0 0
04/02/2009
2.21
 9,300 2.19 2.26 2.15 0 0 0
03/02/2009
2.19
 28,800 2.28 2.28 2.19 0 0 0
02/02/2009
2.28
 23,000 2.26 2.42 2.26 0 0 0
23/01/2009
2.26
 7,900 2.23 2.28 2.22 0 0 0
22/01/2009
2.23
 14,500 2.21 2.31 2.22 0 0 0
21/01/2009
2.21
 13,000 2.31 2.31 2.21 0 0 0
20/01/2009
2.31
 17,300 2.31 2.39 2.26 400 0 0
19/01/2009
2.31
 19,400 2.41 2.41 2.29 0 0 0
16/01/2009
2.41
 26,200 2.39 2.49 2.29 0 0 0
15/01/2009
2.39
 9,500 2.43 2.43 2.39 0 0 0
14/01/2009
2.43
 15,700 2.41 2.53 2.41 0 0 0
13/01/2009
2.41
 6,500 2.46 2.46 2.38 0 0 0
12/01/2009
2.46
 14,900 2.46 2.51 2.43 0 0 0
09/01/2009
2.46
 4,100 2.45 2.46 2.38 0 0 0
08/01/2009
2.45
 18,200 2.48 2.51 2.41 1,000 0 0
07/01/2009
2.48
 23,900 2.49 2.56 2.46 0 0 0
06/01/2009
2.49
 15,500 2.35 2.49 2.36 0 0 0
05/01/2009
2.35
 7,500 2.39 2.39 2.33 0 0 0
02/01/2009
2.39
 2,900 2.41 2.41 2.32 0 400 0
31/12/2008
2.41
 7,300 2.43 2.48 2.39 0 0 0
30/12/2008
2.43
 7,300 2.35 2.43 2.41 0 0 0
29/12/2008
2.35
 7,800 2.38 2.42 2.35 0 0 0
26/12/2008
2.38
 9,100 2.42 2.43 2.36 400 0 0
25/12/2008
2.42
 7,900 2.48 2.48 2.41 0 0 0
24/12/2008
2.48
 4,300 2.45 2.48 2.41 0 0 0
23/12/2008
2.45
 24,500 2.55 2.55 2.41 0 0 0
22/12/2008
2.55
 20,100 2.56 2.69 2.51 0 0 0
19/12/2008
2.56
 25,800 2.51 2.56 2.49 0 0 0
18/12/2008
2.51
 6,300 2.51 2.52 2.42 0 0 0
17/12/2008
2.51
 28,300 2.41 2.51 2.36 0 0 0
16/12/2008
2.41
 21,100 2.58 2.58 2.41 0 0 0
15/12/2008
2.58
 49,000 2.42 2.58 2.51 0 0 0
12/12/2008
2.42
 29,300 2.32 2.42 2.33 0 0 0
11/12/2008
2.32
 19,000 2.18 2.33 2.18 0 0 0
10/12/2008
2.18
 25,300 2.36 2.36 2.18 0 0 0
09/12/2008
2.36
 31,000 2.32 2.39 2.22 0 0 0
08/12/2008
2.32
 29,200 2.49 2.55 2.31 0 0 0
05/12/2008
2.49
 21,900 2.61 2.61 2.46 0 0 0
04/12/2008
2.61
 21,600 2.62 2.71 2.55 0 0 0
03/12/2008
2.62
 15,700 2.56 2.76 2.55 0 0 0
02/12/2008
2.56
 16,400 2.55 2.69 2.52 0 0 0
01/12/2008
2.55
 28,000 2.55 2.72 2.51 0 0 0
28/11/2008
2.55
 10,700 2.39 2.55 2.55 0 0 0
27/11/2008
2.39
 27,800 2.58 2.58 2.38 0 0 0
26/11/2008
2.58
 26,200 2.61 2.65 2.49 0 0 0
25/11/2008
2.61
 22,800 2.58 2.66 2.58 0 0 0
24/11/2008
2.58
 29,600 2.63 2.75 2.53 0 0 0
21/11/2008
2.63
 33,000 2.71 2.72 2.52 0 0 0
20/11/2008
2.71
 67,200 2.86 2.86 2.71 0 0 0
19/11/2008
2.86
 21,700 2.94 3.01 2.86 0 0 0
18/11/2008
2.94
 20,100 2.98 2.98 2.86 200 0 0
17/11/2008
2.98
 24,800 3.06 3.08 2.94 0 0 0
14/11/2008
3.06
 52,000 2.94 3.06 3.01 0 0 0
13/11/2008
2.94
 52,800 2.86 2.95 2.69 200 0 0
12/11/2008
2.86
 41,800 2.98 2.98 2.81 0 0 0
11/11/2008
2.98
 27,700 3.15 3.15 2.98 0 0 0
10/11/2008
3.15
 58,400 3.06 3.31 3.08 0 0 0
07/11/2008
3.06
 79,900 3.28 3.28 3.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |