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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |