CTCP Công nghiệp Thương mại Sông Đà (stp)

9.10
0.70
(8.33%)
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
(2026-02-11) 		-0.10 -1.18% 13,800 0 0
8.30
9.10
9.10
2 tháng
(2026-01-12) 		0.20 2.44% 28,500 0 0
8.20
9.10
9.10
3 tháng
(2025-12-15) 		0.50 6.33% 42,700 0 0
7.90
9.10
9.10
6 tháng
(2025-09-15) 		-0.40 -4.55% 86,900 -11,500 -0.1
7.80
9.10
9.10
12 tháng
(2025-03-18) 		-0.80 -8.70% 158,200 -19,200 -0.2
7.80
10
9.10
24 tháng
(2024-03-25) 		0.12 1.45% 946,474 -13,371 -0.1
7.54
10.30
9.10
36 tháng
(2023-03-29) 		3.35 66.50% 1,872,746 -75,435 -0.5
4.96
10.30
9.10
60 tháng
(2021-04-08) 		3.18 60.87% 5,212,699 -8,578 0.0
4.29
10.30
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
8.77
 1,400 8.77 8.77 8.77 0 0 0
07/03/2024
8.77
 1,700 8.68 8.93 8.44 0 0 0
06/03/2024
8.68
 10,102 8.77 8.77 8.68 4,000 0 0.0
05/03/2024
8.68
 4,300 9.10 9.10 8.68 0 0 0
04/03/2024
8.93
 28,482 8.19 8.93 8.19 800 0 0.0
01/03/2024
8.19
 8,500 8.11 8.19 8.11 0 0 0
29/02/2024
8.68
 5,054 7.61 8.68 7.61 0 0 0
28/02/2024
7.94
 22,200 7.28 7.94 7.28 500 0 0.0
27/02/2024
7.44
 12,700 7.28 7.44 7.28 0 0 0
26/02/2024
7.20
 5,725 7.20 7.20 7.20 0 0 0
23/02/2024
7.11
 402 7.11 7.11 7.11 0 0 0
22/02/2024
7.03
 5,003 7.03 7.03 7.03 0 0 0
21/02/2024
7.28
 1,422 7.28 7.28 7.28 0 0 0
20/02/2024
7.28
 0 7.28 7.28 7.28 0 0 0
19/02/2024
7.28
 2,400 7.20 7.28 7.20 1,000 0 0.0
16/02/2024
7.20
 1,104 7.11 7.20 7.11 0 0 0
15/02/2024
7.11
 1,300 7.11 7.11 7.11 1,000 0 0.0
07/02/2024
7.11
 469 7.11 7.11 7.11 0 0 0
06/02/2024
7.11
 900 6.95 7.11 6.95 500 0 0.0
05/02/2024
6.86
 1,108 6.86 6.86 6.86 1,000 100 0.0
02/02/2024
6.86
 100 6.86 6.86 6.86 0 0 0
01/02/2024
6.86
 400 6.78 6.86 6.78 0 0 0
31/01/2024
6.62
 1 6.62 6.62 6.62 0 0 0
30/01/2024
6.62
 6 6.62 6.62 6.62 0 0 0
29/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
26/01/2024
6.62
 100 6.62 6.62 6.62 0 0 0
25/01/2024
6.53
 3,000 6.53 6.53 6.53 0 0 0
24/01/2024
6.62
 0 6.62 6.62 6.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |