CTCP Công nghiệp Thương mại Sông Đà (stp)

7.80
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
(2026-04-06) 		-0.30 -3.95% 5,700 0 0
7.20
7.80
7.80
2 tháng
(2026-03-05) 		-0.44 -5.64% 44,800 300 0.0
7.20
8.28
7.80
3 tháng
(2026-02-03) 		-0.44 -5.64% 53,400 300 0.0
7.20
8.28
7.80
6 tháng
(2025-11-05) 		-0.16 -2.18% 111,900 -9,700 -0.1
7.19
8.28
7.80
12 tháng
(2025-05-09) 		-1.07 -12.81% 184,800 -19,000 -0.2
7.10
9.01
7.80
24 tháng
(2024-05-14) 		-0.32 -4.19% 940,556 -12,871 -0.1
7.10
9.38
7.80
36 tháng
(2023-05-22) 		2.03 38.54% 1,772,053 -28,435 -0.2
5.19
9.38
7.80
60 tháng
(2021-05-31) 		2.72 59.30% 5,137,602 -8,278 0.0
3.90
9.38
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
4.93
 0 4.93 4.93 4.93 0 0 0
13/02/2023
4.93
 6,500 4.53 4.93 4.93 100 800 -0.0
10/02/2023
4.53
 300 4.60 4.60 4.47 0 200 -0.0
09/02/2023
4.60
 300 4.73 4.73 4.60 0 200 -0.0
08/02/2023
4.73
 200 4.67 4.73 4.73 100 0 0.0
07/02/2023
4.67
 93 4.67 4.67 4.67 0 0 0
06/02/2023
4.67
 900 4.73 4.73 4.33 0 0 0
03/02/2023
4.73
 400 4.80 4.80 4.67 0 0 0
02/02/2023
4.80
 0 4.80 4.80 4.80 0 0 0
01/02/2023
4.80
 0 4.80 4.80 4.80 0 0 0
31/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
30/01/2023
4.80
 400 4.80 4.80 4.80 0 0 0
27/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
19/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
18/01/2023
4.80
 200 4.80 4.80 4.73 0 0 0
17/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
16/01/2023
4.80
 1,000 4.80 4.87 4.80 200 500 -0.0
13/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
12/01/2023
4.80
 0 4.80 4.80 4.80 0 0 0
11/01/2023
4.80
 100 4.53 4.80 4.80 0 0 0
10/01/2023
4.53
 500 4.67 4.67 4.53 0 0 0
09/01/2023
4.67
 0 4.67 4.67 4.67 0 0 0
06/01/2023
4.67
 0 4.67 4.67 4.67 0 0 0
05/01/2023
4.67
 0 4.67 4.67 4.67 0 0 0
04/01/2023
4.67
 3 4.67 4.67 4.67 0 0 0
03/01/2023
4.67
 500 4.73 4.73 4.67 0 0 0
30/12/2022
4.73
 200 4.67 4.73 4.67 200 0 0.0
29/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
28/12/2022
4.67
 100 4.47 4.67 4.67 0 0 0
27/12/2022
4.47
 0 4.47 4.47 4.47 0 0 0
26/12/2022
4.47
 0 4.47 4.47 4.47 0 0 0
23/12/2022
4.47
 1,000 4.40 4.47 4.47 0 0 0
22/12/2022
4.40
 4 4.40 4.40 4.40 0 0 0
21/12/2022
4.40
 0 4.40 4.40 4.40 0 0 0
20/12/2022
4.40
 157 4.67 4.67 4.40 0 0 0
19/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
16/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
15/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
14/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
13/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
12/12/2022
4.67
 0 4.67 4.67 4.67 0 0 0
09/12/2022
4.67
 1,032 4.73 4.73 4.67 0 0 0
08/12/2022
4.73
 0 4.73 4.73 4.73 0 0 0
07/12/2022
4.73
 225 4.53 4.73 4.53 0 0 0
06/12/2022
4.53
 0 4.53 4.53 4.53 0 0 0
05/12/2022
4.53
 7,804 4.53 4.60 4.13 1,000 0 0.0
02/12/2022
4.53
 1,622 4.93 4.93 4.47 0 0 0
01/12/2022
4.93
 365 4.67 4.93 4.33 0 0 0
30/11/2022
4.67
 7 4.67 4.67 4.67 0 0 0
29/11/2022
4.67
 0 4.67 4.67 4.67 0 0 0
28/11/2022
4.67
 1,000 4.67 4.67 4.67 0 0 0
25/11/2022
4.67
 0 4.67 4.67 4.67 0 0 0
24/11/2022
4.67
 200 4.67 4.67 4.67 0 0 0
23/11/2022
4.67
 2,200 4.67 4.67 4.67 0 0 0
22/11/2022
4.67
 400 4.47 4.67 4.40 0 0 0
21/11/2022
4.47
 600 4.73 4.73 4.27 0 0 0
18/11/2022
4.73
 500 4.73 4.73 4.73 0 0 0
17/11/2022
4.73
 532 4.33 4.73 4.33 0 0 0
16/11/2022
4.33
 3,410 4.20 4.33 3.80 0 0 0
15/11/2022
4.20
 200 4.67 4.67 4.20 0 0 0
14/11/2022
4.67
 1,000 4.80 4.80 4.67 0 0 0
11/11/2022
4.80
 300 4.80 4.80 4.80 0 0 0
10/11/2022
4.80
 2,600 4.80 4.80 4.40 0 0 0
09/11/2022
4.80
 144 5.27 5.27 4.80 0 100 -0.0
08/11/2022
5.27
 1,200 5.33 5.33 4.80 1,000 100 0.0
07/11/2022
5.33
 1,801 5.33 5.33 4.87 0 100 -0.0
04/11/2022
5.33
 100 5.20 5.33 5.33 0 0 0
03/11/2022
5.20
 6,000 5.20 5.20 4.87 600 100 0.0
02/11/2022
5.20
 19,000 5.33 5.33 5.20 0 0 0
01/11/2022
5.33
 73 5.33 5.33 5.33 0 0 0
31/10/2022
5.33
 4 5.33 5.33 5.33 0 0 0
28/10/2022
5.33
 34 5.33 5.33 5.33 0 0 0
27/10/2022
5.33
 1,331 5.33 5.33 4.87 0 100 -0.0
26/10/2022
5.33
 4,100 5.33 5.33 4.87 2,000 100 0.0
25/10/2022
5.33
 1,300 5.33 5.33 5.33 0 0 0
24/10/2022
5.33
 0 5.33 5.33 5.33 0 0 0
21/10/2022
5.33
 0 5.33 5.33 5.33 0 0 0
20/10/2022
5.33
 200 5.33 5.33 5.33 0 0 0
19/10/2022
5.33
 0 5.33 5.33 5.33 0 0 0
18/10/2022
5.33
 700 5.20 5.33 5.33 0 0 0
17/10/2022
5.20
 0 5.20 5.20 5.20 0 0 0
14/10/2022
5.20
 2,207 5.40 5.40 5.20 0 0 0
13/10/2022
5.40
 900 5.20 5.40 5.20 0 0 0
12/10/2022
5.20
 100 5.13 5.20 5.20 0 0 0
11/10/2022
5.13
 3,000 5.47 5.47 5.13 0 0 0
10/10/2022
5.47
 600 5.33 5.47 5.33 0 0 0
07/10/2022
5.33
 1 5.33 5.33 5.33 0 0 0
06/10/2022
5.33
 800 5.33 5.33 5.33 0 0 0
05/10/2022
5.33
 100 5.27 5.33 5.33 0 0 0
04/10/2022
5.27
 100 5.60 5.60 5.27 0 0 0
03/10/2022
5.60
 1 5.60 5.60 5.60 0 0 0
30/09/2022
5.60
 0 5.60 5.60 5.60 0 0 0
29/09/2022
5.60
 0 5.60 5.60 5.60 0 0 0
28/09/2022
5.60
 100 5.67 5.67 5.60 0 0 0
27/09/2022
5.67
 300 5.47 5.67 5.67 0 0 0
26/09/2022
5.47
 0 5.47 5.47 5.47 0 0 0
23/09/2022
5.47
 1,400 5.53 5.73 5.47 100 0 0.0
22/09/2022
5.53
 2,000 5.53 5.53 5.53 0 0 0
21/09/2022
5.53
 1,083 5.53 5.53 5.53 0 83 -0.0
20/09/2022
5.53
 900 5.33 5.53 5.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |