CTCP Công nghiệp Thương mại Sông Đà (stp)

7.50
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
(2026-07-06) 		0.10 1.35% 9,600 0 0
7.40
7.60
7.50
2 tháng
(2026-06-04) 		0.10 1.35% 14,500 0 0
7.20
8
7.50
3 tháng
(2026-05-05) 		-0.30 -3.85% 40,600 -9,000 0
7
8
7.50
6 tháng
(2026-02-04) 		-0.24 -3.05% 94,400 -8,700 0.0
7
8.28
7.50
12 tháng
(2025-08-08) 		-0.33 -4.18% 179,800 -20,400 -0.1
7
8.28
7.50
24 tháng
(2024-08-13) 		-0.37 -4.71% 901,060 -25,164 -0.1
7
9.10
7.50
36 tháng
(2023-08-21) 		1.85 32.85% 1,342,549 -11,035 0.0
5.65
9.38
7.50
60 tháng
(2021-08-30) 		2.58 52.38% 4,857,659 -83,118 -0.5
4.20
9.38
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2024
7.90
 10,102 7.98 7.98 7.90 4,000 0 0.0
05/03/2024
7.90
 4,300 8.28 8.28 7.90 0 0 0
04/03/2024
8.13
 28,482 7.45 8.13 7.45 800 0 0.0
01/03/2024
7.45
 8,500 7.38 7.45 7.38 0 0 0
29/02/2024
7.90
 5,054 6.93 7.90 6.93 0 0 0
28/02/2024
7.23
 22,200 6.62 7.23 6.62 500 0 0.0
27/02/2024
6.77
 12,700 6.62 6.77 6.62 0 0 0
26/02/2024
6.55
 5,725 6.55 6.55 6.55 0 0 0
23/02/2024
6.47
 402 6.47 6.47 6.47 0 0 0
22/02/2024
6.40
 5,003 6.40 6.40 6.40 0 0 0
21/02/2024
6.62
 1,422 6.62 6.62 6.62 0 0 0
20/02/2024
6.62
 0 6.62 6.62 6.62 0 0 0
19/02/2024
6.62
 2,400 6.55 6.62 6.55 1,000 0 0.0
16/02/2024
6.55
 1,104 6.47 6.55 6.47 0 0 0
15/02/2024
6.47
 1,300 6.47 6.47 6.47 1,000 0 0.0
07/02/2024
6.47
 469 6.47 6.47 6.47 0 0 0
06/02/2024
6.47
 900 6.32 6.47 6.32 500 0 0.0
05/02/2024
6.25
 1,108 6.25 6.25 6.25 1,000 100 0.0
02/02/2024
6.25
 100 6.25 6.25 6.25 0 0 0
01/02/2024
6.25
 400 6.17 6.25 6.17 0 0 0
31/01/2024
6.02
 1 6.02 6.02 6.02 0 0 0
30/01/2024
6.02
 6 6.02 6.02 6.02 0 0 0
29/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
26/01/2024
6.02
 100 6.02 6.02 6.02 0 0 0
25/01/2024
5.95
 3,000 5.95 5.95 5.95 0 0 0
24/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
23/01/2024
6.02
 5,900 5.95 6.10 5.95 0 0 0
22/01/2024
6.02
 1,732 6.02 6.02 6.02 0 1,100 -0.0
19/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
18/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
17/01/2024
6.02
 200 6.02 6.02 6.02 0 0 0
16/01/2024
5.95
 0 5.95 5.95 5.95 0 0 0
15/01/2024
5.95
 0 5.95 5.95 5.95 0 0 0
12/01/2024
5.95
 29,042 6.02 6.02 5.95 0 0 0
11/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
10/01/2024
6.02
 500 6.02 6.02 6.02 0 0 0
09/01/2024
6.02
 0 6.02 6.02 6.02 0 0 0
08/01/2024
6.02
 700 5.80 6.02 5.80 0 0 0
05/01/2024
5.80
 100 5.80 5.80 5.80 0 0 0
04/01/2024
6.02
 200 6.02 6.02 6.02 0 0 0
03/01/2024
6.02
 400 5.65 6.02 5.65 0 0 0
02/01/2024
5.65
 794 5.65 5.65 5.65 0 0 0
29/12/2023
5.65
 500 5.87 5.87 5.65 0 0 0
28/12/2023
5.87
 0 5.87 5.87 5.87 0 0 0
27/12/2023
5.87
 0 5.87 5.87 5.87 0 0 0
26/12/2023
5.87
 0 5.87 5.87 5.87 0 0 0
25/12/2023
5.87
 2,600 5.80 5.87 5.87 0 0 0
22/12/2023
5.80
 0 5.80 5.80 5.80 0 0 0
21/12/2023
5.80
 0 5.80 5.80 5.80 0 0 0
20/12/2023
5.80
 0 5.80 5.80 5.80 0 0 0
19/12/2023
5.80
 0 5.80 5.80 5.80 0 0 0
18/12/2023
5.80
 0 5.80 5.80 5.80 0 0 0
15/12/2023
5.80
 200 6.02 6.02 5.80 0 0 0
14/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
13/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
12/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
11/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
08/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
07/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
06/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
05/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
04/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
01/12/2023
6.02
 0 6.02 6.02 6.02 0 0 0
30/11/2023
6.02
 0 6.02 6.02 6.02 0 0 0
29/11/2023
6.02
 23,000 5.80 6.02 5.95 0 0 0
28/11/2023
5.80
 1,800 5.65 5.80 5.80 0 0 0
27/11/2023
5.65
 500 5.80 5.80 5.65 0 0 0
24/11/2023
5.80
 0 5.80 5.80 5.80 0 0 0
23/11/2023
5.80
 4,100 5.80 5.80 5.80 0 0 0
22/11/2023
5.80
 0 5.80 5.80 5.80 0 0 0
21/11/2023
5.80
 6,000 5.72 5.80 5.72 0 0 0
20/11/2023
5.72
 0 5.72 5.72 5.72 0 0 0
17/11/2023
5.72
 2,600 5.72 5.72 5.72 0 0 0
16/11/2023
5.72
 0 5.72 5.72 5.72 0 0 0
15/11/2023
5.72
 100 5.80 5.80 5.72 0 0 0
14/11/2023
5.80
 500 5.80 5.80 5.80 0 0 0
13/11/2023
5.80
 1,600 5.72 5.80 5.72 0 0 0
10/11/2023
5.72
 500 5.72 5.72 5.72 0 0 0
09/11/2023
5.72
 200 5.72 5.72 5.72 0 0 0
08/11/2023
5.72
 6,000 5.72 5.72 5.72 0 0 0
07/11/2023
5.72
 0 5.72 5.72 5.72 0 0 0
06/11/2023
5.72
 200 6.17 6.17 5.72 0 0 0
03/11/2023
6.17
 0 6.17 6.17 6.17 0 0 0
02/11/2023
6.17
 0 6.17 6.17 6.17 0 0 0
01/11/2023
6.17
 100 6.10 6.17 6.17 0 0 0
31/10/2023
6.10
 200 6.10 6.10 6.10 0 0 0
30/10/2023
6.10
 3,600 5.87 6.10 5.87 0 0 0
27/10/2023
5.87
 3,400 5.87 5.87 5.87 0 0 0
26/10/2023
5.87
 0 5.87 5.87 5.87 0 0 0
25/10/2023
5.87
 0 5.87 5.87 5.87 0 64 -0.0
24/10/2023
5.87
 0 5.87 5.87 5.87 0 0 0
23/10/2023
5.87
 100 5.65 5.87 5.87 0 0 0
20/10/2023
5.65
 0 5.65 5.65 5.65 0 0 0
19/10/2023
5.65
 0 5.65 5.65 5.65 0 0 0
18/10/2023
5.65
 2,700 5.72 5.72 5.65 0 0 0
17/10/2023
5.72
 0 5.72 5.72 5.72 0 0 0
16/10/2023
5.72
 2,000 5.65 5.72 5.72 0 0 0
13/10/2023
5.65
 0 5.65 5.65 5.65 0 0 0
12/10/2023
5.65
 0 5.65 5.65 5.65 0 0 0
11/10/2023
5.65
 200 5.80 5.80 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |