CTCP Công nghiệp Thương mại Sông Đà (stp)

7.70
0.50
(6.94%)
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
(2026-05-19) 		-0.40 -5.26% 20,800 -3,500 0
7.20
7.60
7.20
2 tháng
(2026-04-20) 		-0.40 -5.26% 36,300 -9,000 0
7
7.80
7.20
3 tháng
(2026-03-20) 		-0.90 -11.11% 48,800 -8,800 0.0
7
8.10
7.20
6 tháng
(2025-12-22) 		-0.26 -3.52% 108,600 -8,700 0.0
7
8.28
7.20
12 tháng
(2025-06-23) 		-1.08 -13.06% 193,500 -20,400 -0.1
7
8.37
7.20
24 tháng
(2024-06-28) 		-0.84 -10.43% 914,142 -21,864 -0.1
7
9.10
7.20
36 tháng
(2023-07-04) 		1.86 34.72% 1,743,596 -20,935 -0.1
5.34
9.38
7.20
60 tháng
(2021-07-14) 		2.96 69.69% 5,051,083 -17,278 0.0
4.20
9.38
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
5.65
 0 5.65 5.65 5.65 0 0 0
22/08/2023
5.65
 32,100 5.65 5.65 5.65 0 0 0
21/08/2023
5.65
 0 5.65 5.65 5.65 0 0 0
18/08/2023
5.65
 500 5.72 5.72 5.65 0 0 0
17/08/2023
5.72
 23,200 5.72 5.72 5.72 0 0 0
16/08/2023
5.72
 42,600 6.02 6.02 5.72 0 0 0
15/08/2023
6.02
 0 6.02 6.02 6.02 0 0 0
14/08/2023
6.02
 300 5.95 6.02 5.95 0 0 0
11/08/2023
5.95
 20,200 5.87 5.95 5.72 0 0 0
10/08/2023
5.87
 600 5.87 5.87 5.87 0 0 0
09/08/2023
5.87
 1,100 5.87 5.87 5.87 0 0 0
08/08/2023
5.87
 5,300 5.72 5.87 5.80 0 0 0
07/08/2023
5.72
 40,300 5.80 5.87 5.72 0 0 0
04/08/2023
5.80
 25,700 5.65 5.80 5.65 0 0 0
03/08/2023
5.65
 0 5.65 5.65 5.65 0 0 0
02/08/2023
5.65
 35,100 5.87 5.87 5.65 0 0 0
01/08/2023
5.87
 2,100 5.65 5.87 5.87 0 0 0
31/07/2023
5.65
 1,100 5.65 5.65 5.65 0 0 0
28/07/2023
5.65
 1,100 5.65 5.87 5.65 0 0 0
27/07/2023
5.65
 40,900 5.65 5.65 5.65 0 0 0
26/07/2023
5.65
 44,000 5.65 5.72 5.65 0 0 0
25/07/2023
5.65
 15,100 5.65 5.65 5.65 0 10,000 -0.1
24/07/2023
5.65
 47,800 5.87 5.87 5.65 0 0 0
21/07/2023
5.87
 2,200 5.57 5.87 5.57 0 0 0
20/07/2023
5.57
 1,600 5.57 5.57 5.57 0 0 0
19/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
18/07/2023
5.57
 20,000 5.80 5.80 5.57 0 0 0
17/07/2023
5.80
 200 5.80 5.80 5.80 0 0 0
14/07/2023
5.80
 6,400 5.57 5.80 5.57 0 0 0
13/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
12/07/2023
5.57
 1,900 5.80 5.80 5.49 0 0 0
11/07/2023
5.80
 100 5.57 5.80 5.80 0 0 0
10/07/2023
5.57
 10,500 5.72 5.72 5.57 0 0 0
07/07/2023
5.72
 3,000 5.49 5.72 5.72 0 0 0
06/07/2023
5.49
 12,900 5.49 5.57 5.49 100 0 0.0
05/07/2023
5.49
 5,800 5.34 5.87 5.49 0 0 0
04/07/2023
5.34
 47 5.34 5.34 5.34 0 0 0
03/07/2023
5.34
 26 5.49 5.49 5.34 0 0 0
30/06/2023
5.49
 500 5.49 5.80 5.49 0 0 0
29/06/2023
5.49
 16 5.49 5.49 5.49 0 0 0
28/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
27/06/2023
5.49
 0 5.72 5.49 5.49 0 0 0
26/06/2023
5.72
 100 5.42 5.72 5.72 0 0 0
23/06/2023
5.42
 100 5.49 5.49 5.42 0 0 0
22/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
21/06/2023
5.49
 427 5.49 5.57 5.49 0 0 0
20/06/2023
5.49
 105 5.49 5.49 5.49 0 0 0
19/06/2023
5.49
 1,200 5.49 5.49 5.49 0 0 0
16/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
15/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
14/06/2023
5.49
 27 5.49 5.49 5.49 0 0 0
13/06/2023
5.49
 1,450 5.34 5.87 5.34 0 0 0
12/06/2023
5.34
 1,000 5.42 5.42 5.27 0 0 0
09/06/2023
5.42
 0 5.42 5.42 5.42 0 0 0
08/06/2023
5.42
 261 5.42 5.42 5.42 0 0 0
07/06/2023
5.42
 3,011 5.42 5.42 5.42 0 0 0
06/06/2023
5.42
 2,392 5.34 5.42 5.27 0 0 0
05/06/2023
5.34
 0 5.34 5.34 5.34 0 0 0
02/06/2023
5.34
 1,100 5.27 5.34 5.27 0 0 0
01/06/2023
5.27
 6,432 5.27 5.65 5.27 0 0 0
31/05/2023
5.27
 5,310 5.19 5.49 5.27 0 0 0
30/05/2023
5.19
 5,100 5.19 5.19 5.19 0 0 0
29/05/2023
5.19
 3,690 5.19 5.34 5.19 0 0 0
26/05/2023
5.19
 6,000 5.19 5.19 5.19 0 4,000 -0.0
25/05/2023
5.19
 17,000 5.27 5.27 5.19 0 11,000 -0.1
24/05/2023
5.27
 0 5.27 5.27 5.27 0 0 0
23/05/2023
5.27
 3,101 5.27 5.27 5.19 0 1,000 -0.0
22/05/2023
5.27
 709 5.42 5.42 5.27 0 500 -0.0
19/05/2023
5.42
 500 5.42 5.42 5.04 0 200 -0.0
18/05/2023
5.42
 100 5.42 5.42 5.42 0 0 0
17/05/2023
5.42
 22 5.42 5.42 5.42 0 0 0
16/05/2023
5.42
 110 5.04 5.42 5.42 100 0 0.0
15/05/2023
5.04
 4,000 5.12 5.34 4.89 0 2,000 -0.0
12/05/2023
5.12
 3,600 5.12 5.12 5.12 0 2,000 -0.0
11/05/2023
5.12
 9,000 5.04 5.12 5.04 0 6,600 -0.0
10/05/2023
5.04
 1,300 5.04 5.04 5.04 0 3,000 -0.0
09/05/2023
5.04
 7,700 4.97 5.04 4.97 0 5,000 -0.0
08/05/2023
4.97
 5,000 4.82 4.97 4.89 0 5,000 -0.0
05/05/2023
4.82
 4,001 4.82 4.82 4.82 0 2,000 -0.0
04/05/2023
4.82
 4,700 4.74 4.97 4.74 0 2,000 -0.0
28/04/2023
4.74
 4,500 4.74 4.74 4.74 0 2,700 -0.0
27/04/2023
4.74
 300 4.89 4.89 4.59 0 200 -0.0
26/04/2023
4.89
 100 4.89 4.89 4.89 0 0 0
25/04/2023
4.89
 13,340 4.74 4.89 4.89 100 10,000 -0.1
24/04/2023
4.74
 1,617 4.52 4.89 4.74 100 0 0.0
21/04/2023
4.52
 800 4.74 4.74 4.52 0 500 -0.0
20/04/2023
4.74
 4,600 4.74 4.89 4.29 100 2,000 -0.0
19/04/2023
4.74
 10,200 4.74 4.89 4.74 0 3,900 -0.0
18/04/2023
4.74
 0 4.74 4.74 4.74 0 0 0
17/04/2023
4.74
 0 4.74 4.74 4.74 0 0 0
14/04/2023
4.74
 236 4.74 4.74 4.74 0 0 0
13/04/2023
4.74
 13,308 4.67 4.74 4.74 0 0 0
12/04/2023
4.67
 11,021 4.74 4.74 4.52 0 0 0
11/04/2023
4.74
 10,000 4.59 4.74 4.74 0 0 0
10/04/2023
4.59
 339 4.59 4.59 4.29 0 0 0
07/04/2023
4.59
 696 4.59 4.59 4.29 0 0 0
06/04/2023
4.59
 14,025 4.59 4.67 4.59 0 0 0
05/04/2023
4.59
 5,700 4.59 4.97 4.59 0 0 0
04/04/2023
4.59
 1,500 4.52 4.59 4.52 0 0 0
03/04/2023
4.52
 600 4.59 4.59 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |