CTCP Công nghiệp Thương mại Sông Đà (stp)

7.30
0.30
(4.29%)
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
(2026-08-19) 		-1.60 -18.60% 77,000 -1,300 0.0
7
9.10
7.30
2 tháng
(2026-07-20) 		-0.50 -6.67% 91,200 -4,400 0.0
7
9.10
7.30
3 tháng
(2026-06-22) 		-0.70 -9.09% 94,900 -4,400 0.0
7
9.10
7.30
6 tháng
(2026-03-23) 		-0.50 -6.67% 148,300 -13,300 -0.1
7
9.10
7.30
12 tháng
(2025-09-23) 		-1.28 -15.48% 264,900 -24,700 -0.2
6.37
9.10
7.30
24 tháng
(2024-09-30) 		-0.79 -10.11% 930,069 -29,564 -0.2
5.86
9.10
7.30
36 tháng
(2023-10-04) 		1.20 20.77% 1,429,975 -17,535 -0.1
5.27
9.38
7.30
60 tháng
(2021-10-14) 		1.87 36.52% 4,424,836 -117,018 -0.9
4.20
9.38
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
5.33
 106 5.33 5.33 5.33 0 0 0
16/09/2022
5.33
 1,155 5.33 5.33 5.33 0 0 0
15/09/2022
5.33
 100 5.33 5.33 5.33 0 0 0
14/09/2022
5.33
 400 5.60 5.60 5.33 0 0 0
13/09/2022
5.60
 0 5.60 5.60 5.60 0 0 0
12/09/2022
5.60
 27,325 5.47 5.60 5.47 5,500 0 0.0
09/09/2022
5.47
 5,200 5.60 5.60 5.33 2,200 0 0.0
08/09/2022
5.60
 20,600 5.47 5.60 5.40 0 0 0
07/09/2022
5.47
 62,700 5.33 5.53 5.27 6,000 0 0.0
06/09/2022
5.33
 50,000 5.27 5.33 5.33 0 0 0
05/09/2022
5.27
 600 5.47 5.47 5.27 0 0 0
31/08/2022
5.47
 500 5.33 5.47 5.33 0 0 0
30/08/2022
5.33
 0 5.33 5.33 5.33 0 0 0
29/08/2022
5.33
 200 5.40 5.40 5.33 0 0 0
26/08/2022
5.40
 3,900 5.53 5.53 5.40 0 0 0
25/08/2022
5.53
 0 5.53 5.53 5.53 0 0 0
24/08/2022
5.53
 400 5.60 5.60 5.40 200 100 0.0
23/08/2022
5.60
 0 5.60 5.60 5.60 0 0 0
22/08/2022
5.60
 2,000 5.47 5.60 5.47 1,000 0 0.0
19/08/2022
5.47
 3,000 5.47 5.47 5.47 0 0 0
18/08/2022
5.47
 200 5.47 5.47 5.47 0 0 0
17/08/2022
5.47
 3,000 5.47 5.47 5.47 2,500 0 0.0
16/08/2022
5.47
 2,900 5.40 5.67 5.47 0 0 0
15/08/2022
5.40
 624 5.47 5.47 5.40 200 0 0.0
12/08/2022
5.47
 1,500 5.47 5.47 5.47 0 0 0
11/08/2022
5.47
 100 5.47 5.47 5.47 0 0 0
10/08/2022
5.47
 0 5.47 5.47 5.47 0 0 0
09/08/2022
5.47
 1,861 5.47 5.47 5.47 600 0 0.0
08/08/2022
5.47
 311 5.53 5.53 5.47 0 0 0
05/08/2022
5.53
 0 5.53 5.53 5.53 0 0 0
04/08/2022
5.53
 12,000 5.53 5.53 5.53 6,000 0 0.0
03/08/2022
5.53
 0 5.53 5.53 5.53 0 0 0
02/08/2022
5.53
 25,200 5.47 5.60 5.47 15,000 0 0.1
01/08/2022
5.47
 11,700 5.33 5.53 4.80 5,600 0 0.0
29/07/2022
5.33
 4,849 5.60 5.60 5.33 2,500 100 0.0
28/07/2022
5.60
 3,125 5.53 5.87 5.60 0 0 0
27/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
26/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
25/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
22/07/2022
5.53
 33,300 5.47 5.53 5.33 14,600 0 0.1
21/07/2022
5.47
 8,000 5.47 5.47 5.47 4,000 0 0.0
20/07/2022
5.47
 12,000 5.33 5.47 5.33 0 0 0
19/07/2022
5.33
 700 5.40 5.40 5.33 0 0 0
18/07/2022
5.40
 0 5.40 5.40 5.40 0 0 0
15/07/2022
5.40
 300 5.47 5.47 5.40 0 0 0
14/07/2022
5.47
 32 5.47 5.47 5.47 0 0 0
13/07/2022
5.47
 0 5.47 5.47 5.47 0 0 0
12/07/2022
5.47
 200 5.40 5.47 5.47 0 0 0
11/07/2022
5.40
 300 5.53 5.53 5.40 0 0 0
08/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
07/07/2022
5.53
 9,017 5.47 5.53 5.47 4,000 0 0.0
06/07/2022
5.47
 9,000 5.47 5.47 5.47 0 0 0
05/07/2022
5.47
 800 5.53 5.53 5.33 0 0 0
04/07/2022
5.53
 0 5.53 5.53 5.53 0 0 0
01/07/2022
5.53
 2,000 5.47 5.53 5.47 0 0 0
30/06/2022
5.47
 2,000 5.47 5.47 5.47 0 0 0
29/06/2022
5.47
 500 5.47 5.47 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc