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)
08/09/2021
5.04
 21,973 5.09 5.09 5.04 0 0 0
07/09/2021
5.09
 23,900 5.09 5.15 4.87 4,000 0 0.0
06/09/2021
5.09
 60,000 5.20 5.20 5.09 5,600 0 0.1
01/09/2021
5.20
 21,500 5.09 5.20 5.09 0 0 0
31/08/2021
5.09
 48,601 4.92 5.15 4.98 0 0 0
30/08/2021
4.92
 46,933 4.58 4.92 4.58 0 0 0
27/08/2021
4.58
 5,600 4.53 4.58 4.53 0 0 0
26/08/2021
4.53
 1,900 4.53 4.53 4.53 0 0 0
25/08/2021
4.53
 165 4.47 4.53 4.53 0 0 0
24/08/2021
4.47
 405 4.53 4.53 4.47 0 0 0
23/08/2021
4.53
 1,101 4.53 4.53 4.53 0 0 0
20/08/2021
4.53
 11,500 4.53 4.53 4.53 6,500 0 0.1
19/08/2021
4.53
 14,100 4.53 4.58 4.53 13,200 0 0.1
18/08/2021
4.53
 17,400 4.58 4.64 4.53 10,000 0 0.1
17/08/2021
4.58
 20,100 4.53 4.87 4.47 13,000 0 0.1
16/08/2021
4.53
 400 4.64 4.64 4.53 400 0 0.0
13/08/2021
4.64
 15,500 4.53 4.64 4.53 10,900 0 0.1
12/08/2021
4.53
 12,700 4.53 4.53 4.53 6,000 0 0.0
11/08/2021
4.53
 600 4.53 4.53 4.47 0 0 0
10/08/2021
4.53
 6,400 4.53 4.53 4.53 0 0 0
09/08/2021
4.53
 15,403 4.53 4.53 4.47 5,900 0 0.0
06/08/2021
4.53
 5,000 4.53 4.53 4.53 0 0 0
05/08/2021
4.53
 14,700 4.36 4.53 4.36 0 0 0
04/08/2021
4.36
 1,506 4.30 4.47 4.36 0 300 0.0
03/08/2021
4.30
 8,800 4.58 4.58 4.30 0 0 0
02/08/2021
4.58
 0 4.58 4.58 4.58 0 0 0
30/07/2021
4.58
 6,600 4.41 4.58 4.47 300 0 0.0
29/07/2021
4.41
 100 4.41 4.41 4.41 0 0 0
28/07/2021
4.41
 100 4.47 4.47 4.41 0 0 0
27/07/2021
4.47
 400 4.41 4.47 4.47 0 0 0
26/07/2021
4.41
 500 4.47 4.47 4.41 0 0 0
23/07/2021
4.47
 6,507 4.53 4.58 4.47 0 0 0
22/07/2021
4.53
 200 4.47 4.53 4.47 0 0 0
21/07/2021
4.47
 1,500 4.24 4.47 4.41 0 0 0
20/07/2021
4.24
 100 4.53 4.53 4.24 0 0 0
19/07/2021
4.53
 30,100 4.53 4.53 4.53 0 0 0
16/07/2021
4.53
 1,873 4.53 4.53 4.13 0 0 0
15/07/2021
4.53
 900 4.24 4.53 4.24 0 60 0.0
14/07/2021
4.24
 1,864 3.90 4.24 4.02 0 0 0
13/07/2021
3.90
 17,205 4.07 4.41 3.68 0 0 0
12/07/2021
4.07
 600 4.53 4.53 4.07 0 0 0
09/07/2021
4.53
 3,000 4.53 4.53 4.53 0 0 0
08/07/2021
4.53
 100 4.64 4.64 4.53 0 0 0
07/07/2021
4.64
 1,000 4.58 4.64 4.53 0 0 0
06/07/2021
4.58
 2,400 4.53 4.64 4.53 0 0 0
05/07/2021
4.53
 2,665 4.53 4.53 4.53 0 0 0
02/07/2021
4.53
 1,700 4.53 4.53 4.53 0 0 0
01/07/2021
4.53
 200 4.53 4.53 4.53 0 0 0
30/06/2021
4.53
 5,700 4.53 4.53 4.53 0 0 0
29/06/2021
4.53
 4,500 4.58 4.58 4.53 0 0 0
28/06/2021
4.58
 3,800 4.53 4.58 4.53 0 0 0
25/06/2021
4.53
 500 4.53 4.53 4.53 0 0 0
24/06/2021
4.53
 3,686 4.58 4.64 4.53 0 0 0
23/06/2021
4.58
 1,722 4.70 4.70 4.58 0 0 0
22/06/2021
4.70
 900 4.64 4.70 4.64 0 0 0
21/06/2021
4.64
 1,100 4.58 4.64 4.58 0 0 0
18/06/2021
4.58
 1,010 4.58 4.58 4.58 0 0 0
17/06/2021
4.58
 9,400 4.47 4.58 4.53 0 0 0
16/06/2021
4.47
 0 4.47 4.47 4.47 0 0 0
15/06/2021
4.47
 3,200 4.58 4.58 4.47 0 0 0
14/06/2021
4.58
 573 4.58 4.58 4.53 0 0 0
11/06/2021
4.58
 5,402 4.58 4.58 4.53 0 0 0
10/06/2021
4.58
 7,100 4.58 4.58 4.58 0 0 0
09/06/2021
4.58
 2,672 4.53 4.58 4.58 0 0 0
08/06/2021
4.53
 6,100 4.53 4.64 4.53 0 0 0
07/06/2021
4.53
 1,308 4.53 4.58 4.53 0 0 0
04/06/2021
4.53
 112 4.53 4.53 4.53 0 0 0
03/06/2021
4.53
 6,130 4.53 4.53 4.53 0 0 0
02/06/2021
4.53
 22,202 4.58 4.64 4.53 0 0 0
01/06/2021
4.58
 100 4.58 4.58 4.58 0 0 0
31/05/2021
4.58
 1,032 4.58 4.58 4.58 0 0 0
28/05/2021
4.58
 3,510 4.58 4.64 4.58 0 0 0
27/05/2021
4.58
 1,401 4.58 4.58 4.58 0 0 0
26/05/2021
4.58
 1,300 4.58 4.58 4.58 0 0 0
25/05/2021
4.58
 2,100 4.64 4.64 4.58 0 0 0
24/05/2021
4.64
 6,211 4.64 4.64 4.64 0 0 0
21/05/2021
4.64
 1,300 4.64 4.64 4.64 0 0 0
20/05/2021
4.64
 300 4.64 4.64 4.64 0 0 0
19/05/2021
4.64
 700 4.58 4.70 4.64 0 0 0
18/05/2021
4.58
 2,200 4.58 4.58 4.58 0 0 0
17/05/2021
4.58
 900 4.53 4.58 4.58 0 0 0
14/05/2021
4.53
 4,000 4.47 4.53 4.47 0 0 0
13/05/2021
4.47
 125 4.47 4.47 4.47 0 0 0
12/05/2021
4.47
 100 4.81 4.81 4.47 0 0 0
11/05/2021
4.81
 3,511 4.58 4.81 4.81 0 0 0
10/05/2021
4.58
 10,800 4.64 4.64 4.53 0 0 0
07/05/2021
4.64
 4,000 4.47 4.75 4.64 0 0 0
06/05/2021
4.47
 4,100 4.64 4.64 4.41 0 0 0
05/05/2021
4.64
 600 4.64 4.64 4.64 0 0 0
04/05/2021
4.64
 1,000 4.41 4.64 4.36 0 0 0
29/04/2021
4.41
 0 4.41 4.41 4.41 0 0 0
28/04/2021
4.41
 4,093 4.47 4.47 4.36 0 0 0
27/04/2021
4.47
 5,330 4.47 4.47 4.47 0 0 0
26/04/2021
4.47
 5,200 4.47 4.47 4.47 0 0 0
23/04/2021
4.47
 700 4.47 4.75 4.47 0 0 0
22/04/2021
4.47
 2,256 4.53 4.53 4.47 0 0 0
20/04/2021
4.53
 6,100 4.53 4.53 4.47 0 0 0
19/04/2021
4.53
 230 4.64 4.64 4.53 0 0 0
16/04/2021
4.64
 6,628 4.70 4.70 4.64 0 0 0
15/04/2021
4.70
 361 4.98 4.98 4.64 0 0 0

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