CTCP Công nghiệp Thương mại Sông Đà (stp)

9.10
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
(2026-02-11) 		-0.10 -1.18% 13,800 0 0
8.30
9.10
9.10
2 tháng
(2026-01-12) 		0.20 2.44% 28,500 0 0
8.20
9.10
9.10
3 tháng
(2025-12-15) 		0.50 6.33% 42,700 0 0
7.90
9.10
9.10
6 tháng
(2025-09-15) 		-0.40 -4.55% 86,900 -11,500 -0.1
7.80
9.10
9.10
12 tháng
(2025-03-18) 		-0.80 -8.70% 158,200 -19,200 -0.2
7.80
10
9.10
24 tháng
(2024-03-25) 		0.12 1.45% 946,474 -13,371 -0.1
7.54
10.30
9.10
36 tháng
(2023-03-29) 		3.35 66.50% 1,872,746 -75,435 -0.5
4.96
10.30
9.10
60 tháng
(2021-04-08) 		3.18 60.87% 5,212,699 -8,578 0.0
4.29
10.30
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |