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
(2025-11-05) 		-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
(2025-09-08) 		-0.40 -4.71% 35,100 -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
(2024-12-10) 		-1.10 -11.96% 529,271 -13,164 -0.1
7.80
10
8.10
24 tháng
(2023-12-18) 		1.73 27.19% 1,097,849 1,329 0.0
6.20
10.30
8.10
36 tháng
(2022-12-21) 		3.27 67.54% 1,963,793 -135,235 -0.9
4.76
10.30
8.10
60 tháng
(2020-12-31) 		3.38 71.45% 5,503,479 -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)
17/02/2023
5.35
 0 5.35 5.35 5.35 0 0 0
16/02/2023
5.35
 10,000 5.35 5.35 5.35 0 5,000 -0.0
15/02/2023
5.35
 500 5.42 5.42 5.35 0 0 0
14/02/2023
5.42
 0 5.42 5.42 5.42 0 0 0
13/02/2023
5.42
 6,500 4.98 5.42 5.42 100 800 -0.0
10/02/2023
4.98
 300 5.05 5.05 4.91 0 200 -0.0
09/02/2023
5.05
 300 5.20 5.20 5.05 0 200 -0.0
08/02/2023
5.20
 200 5.13 5.20 5.20 100 0 0.0
07/02/2023
5.13
 93 5.13 5.13 5.13 0 0 0
06/02/2023
5.13
 900 5.20 5.20 4.76 0 0 0
03/02/2023
5.20
 400 5.27 5.27 5.13 0 0 0
02/02/2023
5.27
 0 5.27 5.27 5.27 0 0 0
01/02/2023
5.27
 0 5.27 5.27 5.27 0 0 0
31/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
30/01/2023
5.27
 400 5.27 5.27 5.27 0 0 0
27/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
19/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
18/01/2023
5.27
 200 5.27 5.27 5.20 0 0 0
17/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
16/01/2023
5.27
 1,000 5.27 5.35 5.27 200 500 -0.0
13/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
12/01/2023
5.27
 0 5.27 5.27 5.27 0 0 0
11/01/2023
5.27
 100 4.98 5.27 5.27 0 0 0
10/01/2023
4.98
 500 5.13 5.13 4.98 0 0 0
09/01/2023
5.13
 0 5.13 5.13 5.13 0 0 0
06/01/2023
5.13
 0 5.13 5.13 5.13 0 0 0
05/01/2023
5.13
 0 5.13 5.13 5.13 0 0 0
04/01/2023
5.13
 3 5.13 5.13 5.13 0 0 0
03/01/2023
5.13
 500 5.20 5.20 5.13 0 0 0
30/12/2022
5.20
 200 5.13 5.20 5.13 200 0 0.0
29/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
28/12/2022
5.13
 100 4.91 5.13 5.13 0 0 0
27/12/2022
4.91
 0 4.91 4.91 4.91 0 0 0
26/12/2022
4.91
 0 4.91 4.91 4.91 0 0 0
23/12/2022
4.91
 1,000 4.83 4.91 4.91 0 0 0
22/12/2022
4.83
 4 4.83 4.83 4.83 0 0 0
21/12/2022
4.83
 0 4.83 4.83 4.83 0 0 0
20/12/2022
4.83
 157 5.13 5.13 4.83 0 0 0
19/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
16/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
15/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
14/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
13/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
12/12/2022
5.13
 0 5.13 5.13 5.13 0 0 0
09/12/2022
5.13
 1,032 5.20 5.20 5.13 0 0 0
08/12/2022
5.20
 0 5.20 5.20 5.20 0 0 0
07/12/2022
5.20
 225 4.98 5.20 4.98 0 0 0
06/12/2022
4.98
 0 4.98 4.98 4.98 0 0 0
05/12/2022
4.98
 7,804 4.98 5.05 4.54 1,000 0 0.0
02/12/2022
4.98
 1,622 5.42 5.42 4.91 0 0 0
01/12/2022
5.42
 365 5.13 5.42 4.76 0 0 0
30/11/2022
5.13
 7 5.13 5.13 5.13 0 0 0
29/11/2022
5.13
 0 5.13 5.13 5.13 0 0 0
28/11/2022
5.13
 1,000 5.13 5.13 5.13 0 0 0
25/11/2022
5.13
 0 5.13 5.13 5.13 0 0 0
24/11/2022
5.13
 200 5.13 5.13 5.13 0 0 0
23/11/2022
5.13
 2,200 5.13 5.13 5.13 0 0 0
22/11/2022
5.13
 400 4.91 5.13 4.83 0 0 0
21/11/2022
4.91
 600 5.20 5.20 4.69 0 0 0
18/11/2022
5.20
 500 5.20 5.20 5.20 0 0 0
17/11/2022
5.20
 532 4.76 5.20 4.76 0 0 0
16/11/2022
4.76
 3,410 4.62 4.76 4.18 0 0 0
15/11/2022
4.62
 200 5.13 5.13 4.62 0 0 0
14/11/2022
5.13
 1,000 5.27 5.27 5.13 0 0 0
11/11/2022
5.27
 300 5.27 5.27 5.27 0 0 0
10/11/2022
5.27
 2,600 5.27 5.27 4.83 0 0 0
09/11/2022
5.27
 144 5.79 5.79 5.27 0 100 -0.0
08/11/2022
5.79
 1,200 5.86 5.86 5.27 1,000 100 0.0
07/11/2022
5.86
 1,801 5.86 5.86 5.35 0 100 -0.0
04/11/2022
5.86
 100 5.71 5.86 5.86 0 0 0
03/11/2022
5.71
 6,000 5.71 5.71 5.35 600 100 0.0
02/11/2022
5.71
 19,000 5.86 5.86 5.71 0 0 0
01/11/2022
5.86
 73 5.86 5.86 5.86 0 0 0
31/10/2022
5.86
 4 5.86 5.86 5.86 0 0 0
28/10/2022
5.86
 34 5.86 5.86 5.86 0 0 0
27/10/2022
5.86
 1,331 5.86 5.86 5.35 0 100 -0.0
26/10/2022
5.86
 4,100 5.86 5.86 5.35 2,000 100 0.0
25/10/2022
5.86
 1,300 5.86 5.86 5.86 0 0 0
24/10/2022
5.86
 0 5.86 5.86 5.86 0 0 0
21/10/2022
5.86
 0 5.86 5.86 5.86 0 0 0
20/10/2022
5.86
 200 5.86 5.86 5.86 0 0 0
19/10/2022
5.86
 0 5.86 5.86 5.86 0 0 0
18/10/2022
5.86
 700 5.71 5.86 5.86 0 0 0
17/10/2022
5.71
 0 5.71 5.71 5.71 0 0 0
14/10/2022
5.71
 2,207 5.93 5.93 5.71 0 0 0
13/10/2022
5.93
 900 5.71 5.93 5.71 0 0 0
12/10/2022
5.71
 100 5.64 5.71 5.71 0 0 0
11/10/2022
5.64
 3,000 6.01 6.01 5.64 0 0 0
10/10/2022
6.01
 600 5.86 6.01 5.86 0 0 0
07/10/2022
5.86
 1 5.86 5.86 5.86 0 0 0
06/10/2022
5.86
 800 5.86 5.86 5.86 0 0 0
05/10/2022
5.86
 100 5.79 5.86 5.86 0 0 0
04/10/2022
5.79
 100 6.15 6.15 5.79 0 0 0
03/10/2022
6.15
 1 6.15 6.15 6.15 0 0 0
30/09/2022
6.15
 0 6.15 6.15 6.15 0 0 0
29/09/2022
6.15
 0 6.15 6.15 6.15 0 0 0
28/09/2022
6.15
 100 6.23 6.23 6.15 0 0 0
27/09/2022
6.23
 300 6.01 6.23 6.23 0 0 0
26/09/2022
6.01
 0 6.01 6.01 6.01 0 0 0
23/09/2022
6.01
 1,400 6.08 6.30 6.01 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |