CTCP Công nghiệp Thương mại Sông Đà (stp)

8.50
0.10
(1.19%)
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
(2025-12-29) 		0.30 3.70% 17,900 0 0
8.10
8.80
8.40
2 tháng
(2025-11-28) 		0.20 2.44% 37,300 -5,600 -0.0
7.90
8.80
8.40
3 tháng
(2025-10-29) 		0.20 2.44% 57,000 -10,000 -0.1
7.90
8.80
8.40
6 tháng
(2025-07-31) 		-0.20 -2.33% 89,000 -11,700 -0.1
7.80
9.10
8.40
12 tháng
(2025-02-03) 		-0.16 -1.82% 555,210 -18,864 -0.2
7.80
10
8.40
24 tháng
(2024-02-07) 		1.29 18.10% 1,084,966 -4,571 -0.0
7.03
10.30
8.40
36 tháng
(2023-02-13) 		2.98 54.96% 1,992,993 -140,435 -0.9
4.76
10.30
8.40
60 tháng
(2021-02-22) 		3.43 68.91% 5,373,230 -6,578 0.0
4.29
10.30
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |