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)
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
12/07/2023
6.12
 1,900 6.37 6.37 6.04 0 0 0
11/07/2023
6.37
 100 6.12 6.37 6.37 0 0 0
10/07/2023
6.12
 10,500 6.29 6.29 6.12 0 0 0
07/07/2023
6.29
 3,000 6.04 6.29 6.29 0 0 0
06/07/2023
6.04
 12,900 6.04 6.12 6.04 100 0 0.0
05/07/2023
6.04
 5,800 5.87 6.45 6.04 0 0 0
04/07/2023
5.87
 47 5.87 5.87 5.87 0 0 0
03/07/2023
5.87
 26 6.04 6.04 5.87 0 0 0
30/06/2023
6.04
 500 6.04 6.37 6.04 0 0 0
29/06/2023
6.04
 16 6.04 6.04 6.04 0 0 0
28/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
27/06/2023
6.04
 0 6.29 6.04 6.04 0 0 0
26/06/2023
6.29
 100 5.95 6.29 6.29 0 0 0
23/06/2023
5.95
 100 6.04 6.04 5.95 0 0 0
22/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
21/06/2023
6.04
 427 6.04 6.12 6.04 0 0 0
20/06/2023
6.04
 105 6.04 6.04 6.04 0 0 0
19/06/2023
6.04
 1,200 6.04 6.04 6.04 0 0 0
16/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
15/06/2023
6.04
 0 6.04 6.04 6.04 0 0 0
14/06/2023
6.04
 27 6.04 6.04 6.04 0 0 0
13/06/2023
6.04
 1,450 5.87 6.45 5.87 0 0 0
12/06/2023
5.87
 1,000 5.95 5.95 5.79 0 0 0
09/06/2023
5.95
 0 5.95 5.95 5.95 0 0 0
08/06/2023
5.95
 261 5.95 5.95 5.95 0 0 0
07/06/2023
5.95
 3,011 5.95 5.95 5.95 0 0 0
06/06/2023
5.95
 2,392 5.87 5.95 5.79 0 0 0
05/06/2023
5.87
 0 5.87 5.87 5.87 0 0 0
02/06/2023
5.87
 1,100 5.79 5.87 5.79 0 0 0
01/06/2023
5.79
 6,432 5.79 6.20 5.79 0 0 0
31/05/2023
5.79
 5,310 5.71 6.04 5.79 0 0 0
30/05/2023
5.71
 5,100 5.71 5.71 5.71 0 0 0
29/05/2023
5.71
 3,690 5.71 5.87 5.71 0 0 0
26/05/2023
5.71
 6,000 5.71 5.71 5.71 0 4,000 -0.0
25/05/2023
5.71
 17,000 5.79 5.79 5.71 0 11,000 -0.1
24/05/2023
5.79
 0 5.79 5.79 5.79 0 0 0
23/05/2023
5.79
 3,101 5.79 5.79 5.71 0 1,000 -0.0
22/05/2023
5.79
 709 5.95 5.95 5.79 0 500 -0.0
19/05/2023
5.95
 500 5.95 5.95 5.54 0 200 -0.0
18/05/2023
5.95
 100 5.95 5.95 5.95 0 0 0
17/05/2023
5.95
 22 5.95 5.95 5.95 0 0 0
16/05/2023
5.95
 110 5.54 5.95 5.95 100 0 0.0
15/05/2023
5.54
 4,000 5.62 5.87 5.38 0 2,000 -0.0
12/05/2023
5.62
 3,600 5.62 5.62 5.62 0 2,000 -0.0
11/05/2023
5.62
 9,000 5.54 5.62 5.54 0 6,600 -0.0
10/05/2023
5.54
 1,300 5.54 5.54 5.54 0 3,000 -0.0
09/05/2023
5.54
 7,700 5.46 5.54 5.46 0 5,000 -0.0
08/05/2023
5.46
 5,000 5.29 5.46 5.38 0 5,000 -0.0
05/05/2023
5.29
 4,001 5.29 5.29 5.29 0 2,000 -0.0
04/05/2023
5.29
 4,700 5.21 5.46 5.21 0 2,000 -0.0
28/04/2023
5.21
 4,500 5.21 5.21 5.21 0 2,700 -0.0
27/04/2023
5.21
 300 5.38 5.38 5.05 0 200 -0.0
26/04/2023
5.38
 100 5.38 5.38 5.38 0 0 0
25/04/2023
5.38
 13,340 5.21 5.38 5.38 100 10,000 -0.1
24/04/2023
5.21
 1,617 4.96 5.38 5.21 100 0 0.0
21/04/2023
4.96
 800 5.21 5.21 4.96 0 500 -0.0
20/04/2023
5.21
 4,600 5.21 5.38 4.71 100 2,000 -0.0
19/04/2023
5.21
 10,200 5.21 5.38 5.21 0 3,900 -0.0
18/04/2023
5.21
 0 5.21 5.21 5.21 0 0 0
17/04/2023
5.21
 0 5.21 5.21 5.21 0 0 0
14/04/2023
5.21
 236 5.21 5.21 5.21 0 0 0
13/04/2023
5.21
 13,308 5.13 5.21 5.21 0 0 0
12/04/2023
5.13
 11,021 5.21 5.21 4.96 0 0 0
11/04/2023
5.21
 10,000 5.05 5.21 5.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |