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)
23/01/2024
6.62
 5,900 6.53 6.70 6.53 0 0 0
22/01/2024
6.62
 1,732 6.62 6.62 6.62 0 1,100 -0.0
19/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
18/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
17/01/2024
6.62
 200 6.62 6.62 6.62 0 0 0
16/01/2024
6.53
 0 6.53 6.53 6.53 0 0 0
15/01/2024
6.53
 0 6.53 6.53 6.53 0 0 0
12/01/2024
6.53
 29,042 6.62 6.62 6.53 0 0 0
11/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
10/01/2024
6.62
 500 6.62 6.62 6.62 0 0 0
09/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
08/01/2024
6.62
 700 6.37 6.62 6.37 0 0 0
05/01/2024
6.37
 100 6.37 6.37 6.37 0 0 0
04/01/2024
6.62
 200 6.62 6.62 6.62 0 0 0
03/01/2024
6.62
 400 6.20 6.62 6.20 0 0 0
02/01/2024
6.20
 794 6.20 6.20 6.20 0 0 0
29/12/2023
6.20
 500 6.45 6.45 6.20 0 0 0
28/12/2023
6.45
 0 6.45 6.45 6.45 0 0 0
27/12/2023
6.45
 0 6.45 6.45 6.45 0 0 0
26/12/2023
6.45
 0 6.45 6.45 6.45 0 0 0
25/12/2023
6.45
 2,600 6.37 6.45 6.45 0 0 0
22/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
21/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
20/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
19/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
18/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
15/12/2023
6.37
 200 6.62 6.62 6.37 0 0 0
14/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
13/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
12/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
11/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
08/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
07/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
06/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
05/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
04/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
01/12/2023
6.62
 0 6.62 6.62 6.62 0 0 0
30/11/2023
6.62
 0 6.62 6.62 6.62 0 0 0
29/11/2023
6.62
 23,000 6.37 6.62 6.53 0 0 0
28/11/2023
6.37
 1,800 6.20 6.37 6.37 0 0 0
27/11/2023
6.20
 500 6.37 6.37 6.20 0 0 0
24/11/2023
6.37
 0 6.37 6.37 6.37 0 0 0
23/11/2023
6.37
 4,100 6.37 6.37 6.37 0 0 0
22/11/2023
6.37
 0 6.37 6.37 6.37 0 0 0
21/11/2023
6.37
 6,000 6.29 6.37 6.29 0 0 0
20/11/2023
6.29
 0 6.29 6.29 6.29 0 0 0
17/11/2023
6.29
 2,600 6.29 6.29 6.29 0 0 0
16/11/2023
6.29
 0 6.29 6.29 6.29 0 0 0
15/11/2023
6.29
 100 6.37 6.37 6.29 0 0 0
14/11/2023
6.37
 500 6.37 6.37 6.37 0 0 0
13/11/2023
6.37
 1,600 6.29 6.37 6.29 0 0 0
10/11/2023
6.29
 500 6.29 6.29 6.29 0 0 0
09/11/2023
6.29
 200 6.29 6.29 6.29 0 0 0
08/11/2023
6.29
 6,000 6.29 6.29 6.29 0 0 0
07/11/2023
6.29
 0 6.29 6.29 6.29 0 0 0
06/11/2023
6.29
 200 6.78 6.78 6.29 0 0 0
03/11/2023
6.78
 0 6.78 6.78 6.78 0 0 0
02/11/2023
6.78
 0 6.78 6.78 6.78 0 0 0
01/11/2023
6.78
 100 6.70 6.78 6.78 0 0 0
31/10/2023
6.70
 200 6.70 6.70 6.70 0 0 0
30/10/2023
6.70
 3,600 6.45 6.70 6.45 0 0 0
27/10/2023
6.45
 3,400 6.45 6.45 6.45 0 0 0
26/10/2023
6.45
 0 6.45 6.45 6.45 0 0 0
25/10/2023
6.45
 0 6.45 6.45 6.45 0 64 -0.0
24/10/2023
6.45
 0 6.45 6.45 6.45 0 0 0
23/10/2023
6.45
 100 6.20 6.45 6.45 0 0 0
20/10/2023
6.20
 0 6.20 6.20 6.20 0 0 0
19/10/2023
6.20
 0 6.20 6.20 6.20 0 0 0
18/10/2023
6.20
 2,700 6.29 6.29 6.20 0 0 0
17/10/2023
6.29
 0 6.29 6.29 6.29 0 0 0
16/10/2023
6.29
 2,000 6.20 6.29 6.29 0 0 0
13/10/2023
6.20
 0 6.20 6.20 6.20 0 0 0
12/10/2023
6.20
 0 6.20 6.20 6.20 0 0 0
11/10/2023
6.20
 200 6.37 6.37 6.20 0 0 0
10/10/2023
6.37
 0 6.37 6.37 6.37 0 0 0
09/10/2023
6.37
 500 6.45 6.45 6.37 0 0 0
06/10/2023
6.45
 0 6.45 6.45 6.45 0 0 0
05/10/2023
6.45
 100 6.37 6.45 6.45 0 0 0
04/10/2023
6.37
 0 6.37 6.37 6.37 0 0 0
03/10/2023
6.37
 0 6.37 6.37 6.37 0 0 0
02/10/2023
6.37
 400 6.37 6.45 6.37 0 0 0
29/09/2023
6.37
 0 6.37 6.37 6.37 0 0 0
28/09/2023
6.37
 100 6.62 6.62 6.37 0 0 0
27/09/2023
6.62
 3,100 6.29 6.86 6.29 0 0 0
26/09/2023
6.29
 0 6.29 6.29 6.29 0 0 0
25/09/2023
6.29
 500 6.53 6.53 6.29 0 0 0
22/09/2023
6.53
 0 6.53 6.53 6.53 0 0 0
21/09/2023
6.53
 3,200 6.37 6.53 6.37 0 0 0
20/09/2023
6.37
 2,600 6.29 6.37 6.29 0 0 0
19/09/2023
6.29
 100 6.29 6.29 6.29 0 0 0
18/09/2023
6.29
 0 6.29 6.29 6.29 0 0 0
15/09/2023
6.29
 0 6.29 6.29 6.29 0 0 0
14/09/2023
6.29
 0 6.29 6.29 6.29 0 0 0
13/09/2023
6.29
 400 6.29 6.29 6.20 0 100 -0.0
12/09/2023
6.29
 100 6.29 6.29 6.29 0 0 0
11/09/2023
6.29
 600 6.29 6.29 6.29 0 0 0
08/09/2023
6.29
 100 6.29 6.29 6.29 0 0 0
07/09/2023
6.29
 3,100 6.29 6.29 6.29 100 0 0.0
06/09/2023
6.29
 0 6.29 6.29 6.29 0 0 0
05/09/2023
6.29
 3,600 6.20 6.29 6.29 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |