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
(2025-11-04) 		-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
(2025-09-05) 		-0.50 -5.81% 35,700 -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
(2024-12-09) 		-1.01 -11.07% 529,571 -13,164 -0.1
7.80
10
8.10
24 tháng
(2023-12-15) 		1.73 27.19% 1,098,049 1,329 0.0
6.20
10.30
8.10
36 tháng
(2022-12-20) 		3.27 67.54% 1,963,950 -135,235 -0.9
4.76
10.30
8.10
60 tháng
(2020-12-30) 		3.31 69.23% 5,503,679 -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)
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
31/08/2023
6.20
 1,000 6.20 6.20 6.20 0 0 0
30/08/2023
6.20
 0 6.20 6.20 6.20 0 0 0
29/08/2023
6.20
 700 6.20 6.20 6.20 0 0 0
28/08/2023
6.20
 100 6.20 6.20 6.20 0 0 0
25/08/2023
6.20
 500 6.20 6.20 6.20 0 0 0
24/08/2023
6.20
 100 6.20 6.20 6.20 0 0 0
23/08/2023
6.20
 0 6.20 6.20 6.20 0 0 0
22/08/2023
6.20
 32,100 6.20 6.20 6.20 0 0 0
21/08/2023
6.20
 0 6.20 6.20 6.20 0 0 0
18/08/2023
6.20
 500 6.29 6.29 6.20 0 0 0
17/08/2023
6.29
 23,200 6.29 6.29 6.29 0 0 0
16/08/2023
6.29
 42,600 6.62 6.62 6.29 0 0 0
15/08/2023
6.62
 0 6.62 6.62 6.62 0 0 0
14/08/2023
6.62
 300 6.53 6.62 6.53 0 0 0
11/08/2023
6.53
 20,200 6.45 6.53 6.29 0 0 0
10/08/2023
6.45
 600 6.45 6.45 6.45 0 0 0
09/08/2023
6.45
 1,100 6.45 6.45 6.45 0 0 0
08/08/2023
6.45
 5,300 6.29 6.45 6.37 0 0 0
07/08/2023
6.29
 40,300 6.37 6.45 6.29 0 0 0
04/08/2023
6.37
 25,700 6.20 6.37 6.20 0 0 0
03/08/2023
6.20
 0 6.20 6.20 6.20 0 0 0
02/08/2023
6.20
 35,100 6.45 6.45 6.20 0 0 0
01/08/2023
6.45
 2,100 6.20 6.45 6.45 0 0 0
31/07/2023
6.20
 1,100 6.20 6.20 6.20 0 0 0
28/07/2023
6.20
 1,100 6.20 6.45 6.20 0 0 0
27/07/2023
6.20
 40,900 6.20 6.20 6.20 0 0 0
26/07/2023
6.20
 44,000 6.20 6.29 6.20 0 0 0
25/07/2023
6.20
 15,100 6.20 6.20 6.20 0 10,000 -0.1
24/07/2023
6.20
 47,800 6.45 6.45 6.20 0 0 0
21/07/2023
6.45
 2,200 6.12 6.45 6.12 0 0 0
20/07/2023
6.12
 1,600 6.12 6.12 6.12 0 0 0
19/07/2023
6.12
 0 6.12 6.12 6.12 0 0 0
18/07/2023
6.12
 20,000 6.37 6.37 6.12 0 0 0
17/07/2023
6.37
 200 6.37 6.37 6.37 0 0 0
14/07/2023
6.37
 6,400 6.12 6.37 6.12 0 0 0
13/07/2023
6.12
 0 6.12 6.12 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |