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)
23/09/2022
6.01
 1,400 6.08 6.30 6.01 100 0 0.0
22/09/2022
6.08
 2,000 6.08 6.08 6.08 0 0 0
21/09/2022
6.08
 1,083 6.08 6.08 6.08 0 83 -0.0
20/09/2022
6.08
 900 5.86 6.08 5.79 0 0 0
19/09/2022
5.86
 106 5.86 5.86 5.86 0 0 0
16/09/2022
5.86
 1,155 5.86 5.86 5.86 0 0 0
15/09/2022
5.86
 100 5.86 5.86 5.86 0 0 0
14/09/2022
5.86
 400 6.15 6.15 5.86 0 0 0
13/09/2022
6.15
 0 6.15 6.15 6.15 0 0 0
12/09/2022
6.15
 27,325 6.01 6.15 6.01 5,500 0 0.0
09/09/2022
6.01
 5,200 6.15 6.15 5.86 2,200 0 0.0
08/09/2022
6.15
 20,600 6.01 6.15 5.93 0 0 0
07/09/2022
6.01
 62,700 5.86 6.08 5.79 6,000 0 0.0
06/09/2022
5.86
 50,000 5.79 5.86 5.86 0 0 0
05/09/2022
5.79
 600 6.01 6.01 5.79 0 0 0
31/08/2022
6.01
 500 5.86 6.01 5.86 0 0 0
30/08/2022
5.86
 0 5.86 5.86 5.86 0 0 0
29/08/2022
5.86
 200 5.93 5.93 5.86 0 0 0
26/08/2022
5.93
 3,900 6.08 6.08 5.93 0 0 0
25/08/2022
6.08
 0 6.08 6.08 6.08 0 0 0
24/08/2022
6.08
 400 6.15 6.15 5.93 200 100 0.0
23/08/2022
6.15
 0 6.15 6.15 6.15 0 0 0
22/08/2022
6.15
 2,000 6.01 6.15 6.01 1,000 0 0.0
19/08/2022
6.01
 3,000 6.01 6.01 6.01 0 0 0
18/08/2022
6.01
 200 6.01 6.01 6.01 0 0 0
17/08/2022
6.01
 3,000 6.01 6.01 6.01 2,500 0 0.0
16/08/2022
6.01
 2,900 5.93 6.23 6.01 0 0 0
15/08/2022
5.93
 624 6.01 6.01 5.93 200 0 0.0
12/08/2022
6.01
 1,500 6.01 6.01 6.01 0 0 0
11/08/2022
6.01
 100 6.01 6.01 6.01 0 0 0
10/08/2022
6.01
 0 6.01 6.01 6.01 0 0 0
09/08/2022
6.01
 1,861 6.01 6.01 6.01 600 0 0.0
08/08/2022
6.01
 311 6.08 6.08 6.01 0 0 0
05/08/2022
6.08
 0 6.08 6.08 6.08 0 0 0
04/08/2022
6.08
 12,000 6.08 6.08 6.08 6,000 0 0.0
03/08/2022
6.08
 0 6.08 6.08 6.08 0 0 0
02/08/2022
6.08
 25,200 6.01 6.15 6.01 15,000 0 0.1
01/08/2022
6.01
 11,700 5.86 6.08 5.27 5,600 0 0.0
29/07/2022
5.86
 4,849 6.15 6.15 5.86 2,500 100 0.0
28/07/2022
6.15
 3,125 6.08 6.45 6.15 0 0 0
27/07/2022
6.08
 0 6.08 6.08 6.08 0 0 0
26/07/2022
6.08
 0 6.08 6.08 6.08 0 0 0
25/07/2022
6.08
 0 6.08 6.08 6.08 0 0 0
22/07/2022
6.08
 33,300 6.01 6.08 5.86 14,600 0 0.1
21/07/2022
6.01
 8,000 6.01 6.01 6.01 4,000 0 0.0
20/07/2022
6.01
 12,000 5.86 6.01 5.86 0 0 0
19/07/2022
5.86
 700 5.93 5.93 5.86 0 0 0
18/07/2022
5.93
 0 5.93 5.93 5.93 0 0 0
15/07/2022
5.93
 300 6.01 6.01 5.93 0 0 0
14/07/2022
6.01
 32 6.01 6.01 6.01 0 0 0
13/07/2022
6.01
 0 6.01 6.01 6.01 0 0 0
12/07/2022
6.01
 200 5.93 6.01 6.01 0 0 0
11/07/2022
5.93
 300 6.08 6.08 5.93 0 0 0
08/07/2022
6.08
 0 6.08 6.08 6.08 0 0 0
07/07/2022
6.08
 9,017 6.01 6.08 6.01 4,000 0 0.0
06/07/2022
6.01
 9,000 6.01 6.01 6.01 0 0 0
05/07/2022
6.01
 800 6.08 6.08 5.86 0 0 0
04/07/2022
6.08
 0 6.08 6.08 6.08 0 0 0
01/07/2022
6.08
 2,000 6.01 6.08 6.01 0 0 0
30/06/2022
6.01
 2,000 6.01 6.01 6.01 0 0 0
29/06/2022
6.01
 500 6.01 6.01 6.01 0 0 0
28/06/2022
6.01
 1,300 6.08 6.08 6.01 0 0 0
27/06/2022
6.08
 4,600 6.01 6.08 6.01 0 0 0
24/06/2022
6.01
 1,500 6.01 6.01 5.93 900 0 0.0
23/06/2022
6.01
 400 6.01 6.01 6.01 0 0 0
22/06/2022
6.01
 2,800 6.01 6.01 6.01 1,700 0 0.0
21/06/2022
6.01
 10,100 6.01 6.01 6.01 0 1,200 -0.0
20/06/2022
6.01
 1,460 6.01 6.01 6.01 0 0 0
17/06/2022
6.01
 200 6.01 6.01 6.01 0 0 0
16/06/2022
6.01
 7 6.01 6.01 6.01 0 0 0
15/06/2022
6.01
 11,040 6.08 6.08 6.01 3,100 0 0.0
14/06/2022
6.08
 10,600 6.01 6.23 6.01 7,100 0 0.1
13/06/2022
6.01
 1,800 6.30 6.30 6.01 0 0 0
10/06/2022
6.30
 0 6.30 6.30 6.30 0 0 0
09/06/2022
6.30
 0 6.30 6.30 6.30 0 0 0
08/06/2022
6.30
 100 6.23 6.30 6.30 0 0 0
07/06/2022
6.23
 13,154 6.08 6.23 6.08 0 0 0
06/06/2022
6.08
 9,400 6.08 6.08 6.01 0 0 0
03/06/2022
6.08
 3,000 6.08 6.08 6.08 0 0 0
02/06/2022
6.08
 2,400 6.08 6.08 5.93 0 0 0
01/06/2022
6.08
 336 6.01 6.30 6.08 0 0 0
31/05/2022
6.01
 956 6.01 6.01 6.01 0 0 0
30/05/2022
6.01
 0 6.01 6.01 6.01 0 0 0
27/05/2022
6.01
 100 6.01 6.01 6.01 0 0 0
26/05/2022
6.01
 0 6.01 6.01 6.01 0 0 0
25/05/2022
6.01
 100 6.01 6.01 6.01 0 0 0
24/05/2022
6.01
 200 6.01 6.01 6.01 100 0 0.0
23/05/2022
6.01
 3,600 6.01 6.08 5.93 1,600 0 0.0
20/05/2022
6.01
 7,700 6.08 6.08 6.01 0 0 0
19/05/2022
6.08
 523 6.45 6.45 6.01 0 0 0
18/05/2022
6.45
 0 6.45 6.45 6.45 0 0 0
17/05/2022
6.45
 1,800 6.37 6.45 5.79 0 0 0
16/05/2022
6.37
 4,100 6.30 6.37 6.01 0 0 0
13/05/2022
6.30
 0 6.30 6.30 6.30 0 0 0
12/05/2022
6.30
 1,600 6.45 6.45 6.23 0 0 0
11/05/2022
6.45
 400 6.45 6.45 6.45 0 0 0
10/05/2022
6.45
 0 6.45 6.45 6.45 0 0 0
09/05/2022
6.45
 900 6.59 6.59 6.45 0 0 0
06/05/2022
6.59
 1,700 6.59 6.59 6.59 0 0 0
05/05/2022
6.59
 0 6.59 6.59 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |