CTCP Công nghiệp Thương mại Sông Đà (stp)

10
0.60
(6.38%)
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
(2024-08-21) 		-0.10 -0.99% 97,500 900 0.0
9.10
10.20
10
2 tháng
(2024-07-22) 		0.70 7.53% 107,100 4,200 0.0
9.10
10.80
10
3 tháng
(2024-06-24) 		0.40 4.17% 122,500 4,200 0.0
9.10
10.80
10
6 tháng
(2024-03-25) 		1 11.11% 220,900 3,993 0.0
8.20
11.20
10
12 tháng
(2023-09-26) 		3.17 46.36% 489,700 13,029 0.1
6.74
11.20
10
24 tháng
(2022-10-03) 		3.31 49.51% 1,359,794 -119,471 -0.8
5.02
11.20
10
36 tháng
(2021-10-06) 		3.88 63.30% 3,489,731 -77,954 -0.6
5.02
11.20
10
60 tháng
(2019-10-17) 		5.94 146.19% 5,266,797 7,586 0.2
3.11
11.20
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
3.76
 35,165 4.12 4.12 3.76 0 0 0
27/04/2020
4.12
 0 4.12 4.12 4.12 0 0 0
24/04/2020
4.12
 0 4.12 4.12 4.12 0 0 0
23/04/2020
4.12
 3,010 4.12 4.12 4.06 0 0 0
22/04/2020
4.12
 5,444 3.76 4.12 4.12 0 0 0
21/04/2020
3.76
 500 4.12 4.12 3.76 0 0 0
20/04/2020
4.12
 6,148 3.76 4.12 3.40 0 0 0
17/04/2020
3.76
 3,100 3.76 4.12 3.76 0 0 0
16/04/2020
3.76
 8 3.76 3.76 3.76 0 0 0
15/04/2020
3.76
 10,900 4.00 4.36 3.76 0 0 0
14/04/2020
4.00
 300 3.64 4.00 3.64 200 0 0.0
13/04/2020
3.64
 0 3.64 3.64 3.64 0 0 0
10/04/2020
3.64
 0 3.64 3.64 3.64 0 0 0
09/04/2020
3.64
 1,700 3.82 3.82 3.64 0 0 0
08/04/2020
3.82
 100 3.82 3.82 3.82 0 0 0
07/04/2020
3.82
 0 3.82 3.82 3.82 0 0 0
06/04/2020
3.82
 2,000 3.52 3.82 3.82 0 0 0
03/04/2020
3.52
 0 3.52 3.52 3.52 0 0 0
01/04/2020
3.52
 1,000 3.23 3.52 3.52 0 0 0
31/03/2020
3.23
 168 3.52 3.52 3.23 0 0 0
30/03/2020
3.52
 0 3.52 3.52 3.52 0 0 0
27/03/2020
3.52
 0 3.52 3.52 3.52 0 0 0
26/03/2020
3.52
 950 3.52 3.52 3.52 0 0 0
25/03/2020
3.52
 0 3.52 3.52 3.52 0 0 0
24/03/2020
3.52
 100 3.88 3.88 3.52 0 0 0
23/03/2020
3.88
 0 3.88 3.88 3.88 0 0 0
20/03/2020
3.88
 0 3.88 3.88 3.88 0 0 0
19/03/2020
3.88
 100 3.76 3.88 3.88 0 0 0
18/03/2020
3.76
 0 3.76 3.76 3.76 0 0 0
17/03/2020
3.76
 200 3.52 3.76 3.35 0 0 0
16/03/2020
3.52
 100 3.88 3.88 3.52 0 0 0
13/03/2020
3.88
 100 4.30 4.30 3.88 0 0 0
12/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
11/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
10/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
09/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
06/03/2020
4.30
 100 4.30 4.30 4.30 0 0 0
05/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
04/03/2020
4.30
 1,593 3.94 4.30 4.30 0 0 0
03/03/2020
3.94
 100 4.36 4.36 3.94 0 0 0
02/03/2020
4.36
 710 4.36 4.48 4.36 0 0 0
28/02/2020
4.36
 50 4.36 4.36 4.36 0 0 0
27/02/2020
4.36
 2,600 4.42 4.42 4.36 0 0 0
26/02/2020
4.42
 0 4.42 4.42 4.42 0 0 0
25/02/2020
4.42
 21,100 4.30 4.42 3.88 0 0 0
24/02/2020
4.30
 9,500 3.94 4.30 4.30 0 0 0
21/02/2020
3.94
 56 3.94 3.94 3.94 0 0 0
20/02/2020
3.94
 12,700 4.00 4.36 3.94 0 0 0
19/02/2020
4.00
 1,300 3.64 4.00 4.00 0 0 0
18/02/2020
3.64
 0 3.64 3.64 3.64 0 0 0
17/02/2020
3.64
 140 3.52 3.64 3.64 0 0 0
14/02/2020
3.52
 0 3.52 3.52 3.52 0 0 0
13/02/2020
3.52
 0 3.52 3.52 3.52 0 0 0
12/02/2020
3.52
 25,248 3.46 3.58 3.52 0 0 0
11/02/2020
3.46
 1,100 3.76 4.12 3.46 0 0 0
10/02/2020
3.76
 100 4.12 4.12 3.76 0 0 0
07/02/2020
4.12
 3,000 3.76 4.12 4.12 0 0 0
06/02/2020
3.76
 500 3.46 3.76 3.76 0 0 0
05/02/2020
3.46
 1,100 3.58 3.94 3.46 0 0 0
04/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
03/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
31/01/2020
3.58
 200 3.94 3.94 3.58 0 0 0
30/01/2020
3.94
 100 3.58 3.94 3.94 0 0 0
22/01/2020
3.58
 0 3.58 3.58 3.58 0 0 0
21/01/2020
3.58
 0 3.58 3.58 3.58 0 0 0
20/01/2020
3.58
 0 3.58 3.58 3.58 0 0 0
17/01/2020
3.58
 2,600 3.52 3.82 3.58 0 0 0
16/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
15/01/2020
3.52
 100 3.52 3.52 3.52 0 0 0
14/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
13/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
10/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
09/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
08/01/2020
3.52
 100 3.29 3.52 3.52 0 0 0
07/01/2020
3.29
 0 3.29 3.29 3.29 0 0 0
06/01/2020
3.29
 0 3.29 3.29 3.29 0 0 0
03/01/2020
3.29
 300 3.23 3.29 3.29 0 0 0
02/01/2020
3.23
 28 3.23 3.23 3.23 0 0 0
31/12/2019
3.23
 0 3.23 3.23 3.23 0 0 0
30/12/2019
3.23
 396 3.23 3.23 3.23 0 0 0
27/12/2019
3.23
 0 3.23 3.23 3.23 0 0 0
26/12/2019
3.23
 65 3.23 3.23 3.23 0 0 0
25/12/2019
3.23
 42 3.23 3.23 3.23 0 0 0
24/12/2019
3.23
 500 3.23 3.23 3.23 0 0 0
23/12/2019
3.23
 0 3.23 3.23 3.23 0 0 0
20/12/2019
3.23
 0 3.23 3.23 3.23 0 0 0
19/12/2019
3.23
 0 3.23 3.23 3.23 0 0 0
18/12/2019
3.23
 0 3.23 3.23 3.23 0 0 0
17/12/2019
3.23
 396 3.11 3.23 3.23 0 0 0
16/12/2019
3.11
 0 3.11 3.11 3.11 0 0 0
13/12/2019
3.11
 0 3.11 3.11 3.11 0 0 0
12/12/2019
3.11
 500 3.29 3.29 3.11 0 0 0
11/12/2019
3.29
 0 3.29 3.29 3.29 0 0 0
10/12/2019
3.29
 200 3.58 3.58 3.29 0 200 -0.0
09/12/2019
3.58
 22 3.58 3.58 3.58 0 0 0
06/12/2019
3.58
 0 3.58 3.58 3.58 0 0 0
05/12/2019
3.58
 0 3.58 3.58 3.58 0 0 0
04/12/2019
3.58
 115 3.88 3.88 3.58 0 0 0
03/12/2019
3.88
 100 4.30 4.30 3.88 0 0 0
02/12/2019
4.30
 0 4.30 4.30 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |