CTCP Công nghiệp Thương mại Sông Đà (stp)

7.60
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
(2026-09-08) 		-0.10 -1.35% 10,700 -1,300 0.0
7
7.80
7.60
2 tháng
(2026-08-10) 		-0.20 -2.67% 88,300 -4,400 0.0
7
9.10
7.60
3 tháng
(2026-07-10) 		-0.20 -2.67% 97,800 -4,400 0.0
7
9.10
7.60
6 tháng
(2026-04-13) 		-0.30 -3.95% 135,100 -13,400 -0.1
7
9.10
7.60
12 tháng
(2025-10-13) 		-0.44 -5.64% 252,100 -24,700 -0.2
7
9.10
7.60
24 tháng
(2024-10-18) 		-1.07 -12.82% 884,957 -29,564 -0.2
5.86
9.10
7.60
36 tháng
(2023-10-24) 		1.43 24.33% 1,384,739 -17,535 -0.1
5.27
9.38
7.60
60 tháng
(2021-11-03) 		1.06 17% 3,956,820 -109,718 -0.8
4.20
9.38
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2021
4.64
 3,700 4.64 4.64 4.41 0 0 0
12/03/2021
4.53
 3,500 4.75 4.75 4.53 0 0 0
11/03/2021
4.64
 3,300 4.75 4.75 4.58 0 0 0
10/03/2021
4.81
 1,200 4.98 4.98 4.30 0 0 0
09/03/2021
4.70
 12,800 4.53 4.81 4.53 0 0 0
08/03/2021
4.70
 6,437 4.75 4.98 4.30 0 0 0
05/03/2021
4.75
 1,989 4.87 4.98 4.75 0 0 0
04/03/2021
4.53
 5,800 4.64 5.04 4.53 0 0 0
03/03/2021
4.58
 6,800 4.64 4.64 4.53 0 0 0
02/03/2021
4.53
 3,800 4.53 4.70 4.47 0 0 0
01/03/2021
4.41
 10,600 4.41 4.47 4.41 0 0 0
26/02/2021
4.41
 5,637 4.41 4.41 4.36 0 0 0
25/02/2021
4.53
 13,300 4.30 4.53 4.30 0 0 0
24/02/2021
4.19
 200 4.64 4.64 4.19 0 0 0
23/02/2021
4.53
 100 4.53 4.53 4.53 0 0 0
22/02/2021
4.53
 0 4.53 4.53 4.53 0 0 0
19/02/2021
4.53
 100 4.53 4.53 4.53 0 0 0
18/02/2021
4.30
 424 4.41 4.41 4.24 0 0 0
17/02/2021
4.24
 54,800 4.30 4.53 4.24 0 0 0
09/02/2021
4.41
 0 4.41 4.41 4.41 0 0 0
08/02/2021
4.41
 1,200 4.47 4.47 4.07 100 0 0.0
05/02/2021
4.53
 0 4.53 4.53 4.53 0 0 0
04/02/2021
4.53
 95 4.53 4.53 4.53 0 0 0
03/02/2021
4.53
 400 4.53 4.53 4.07 0 0 0
02/02/2021
4.53
 10 4.53 4.53 4.53 0 0 0
01/02/2021
4.53
 1,139 4.07 4.53 4.07 0 0 0
29/01/2021
4.53
 220 4.70 4.70 4.53 0 0 0
28/01/2021
4.53
 101 4.53 4.53 4.53 0 0 0
27/01/2021
4.98
 136 4.98 4.98 4.98 0 0 0
26/01/2021
4.64
 6,870 4.58 4.75 4.19 0 0 0
25/01/2021
4.58
 1,300 4.64 4.64 4.30 0 0 0
22/01/2021
4.64
 7,561 4.81 4.81 4.47 0 0 0
21/01/2021
4.70
 7,423 4.98 5.09 4.53 0 0 0
20/01/2021
4.98
 660 4.92 4.98 4.92 0 0 0
19/01/2021
4.92
 2,000 4.58 4.98 4.58 0 0 0
18/01/2021
4.58
 18,013 4.41 4.58 4.41 0 0 0
15/01/2021
4.36
 1,100 4.19 4.36 4.19 0 0 0
14/01/2021
4.53
 600 4.24 4.53 4.24 0 0 0
13/01/2021
4.53
 1,700 4.24 4.53 4.13 0 0 0
12/01/2021
4.53
 100 4.53 4.53 4.53 0 0 0
11/01/2021
4.36
 49,435 4.24 4.36 4.24 0 1,900 0.0
08/01/2021
3.96
 2,570 4.53 4.53 3.96 0 0 0
07/01/2021
4.24
 708 4.24 4.53 4.24 0 0 0
06/01/2021
4.70
 196 4.70 4.70 4.70 0 0 0
05/01/2021
4.36
 201 5.15 5.15 4.36 0 0 0
04/01/2021
4.70
 6,300 4.30 4.70 4.30 0 0 0
31/12/2020
4.30
 500 4.30 4.30 4.30 0 0 0
30/12/2020
4.36
 200 4.19 4.36 4.19 0 0 0
29/12/2020
4.02
 1,170 4.02 4.02 4.02 0 0 0
28/12/2020
4.41
 100 4.41 4.41 4.41 0 0 0
25/12/2020
4.53
 1,600 4.53 4.92 4.53 0 0 0
24/12/2020
4.53
 300 4.53 4.53 4.53 0 0 0
23/12/2020
4.36
 4,680 4.13 4.41 4.07 0 1,000 0.0
22/12/2020
4.53
 200 4.36 4.53 4.36 0 0 0
21/12/2020
4.36
 100 4.36 4.36 4.36 0 0 0
18/12/2020
4.02
 458 3.90 4.02 3.85 0 0 0
17/12/2020
3.73
 7,784 3.96 4.02 3.73 0 0 0
16/12/2020
3.96
 1,300 3.96 4.24 3.96 0 0 0
15/12/2020
4.19
 3,391 3.96 4.19 3.85 0 0 0
14/12/2020
3.85
 1,690 3.68 3.85 3.68 0 0 0
11/12/2020
3.73
 500 3.73 3.73 3.73 0 0 0
10/12/2020
3.73
 10,400 3.90 3.96 3.68 0 0 0
09/12/2020
3.90
 830 3.68 3.90 3.68 0 0 0
08/12/2020
3.68
 100 3.68 3.68 3.68 0 0 0
07/12/2020
3.85
 352 3.85 3.85 3.85 0 0 0
04/12/2020
3.85
 1,040 3.62 3.85 3.62 0 0 0
03/12/2020
3.68
 0 3.68 3.68 3.68 0 0 0
02/12/2020
3.68
 74 3.68 3.68 3.68 0 0 0
01/12/2020
3.68
 1,600 3.62 3.68 3.62 0 0 0
30/11/2020
3.56
 12,005 3.85 3.85 3.56 0 0 0
27/11/2020
3.90
 7,700 3.90 3.96 3.90 0 0 0
26/11/2020
3.90
 1,500 3.90 3.90 3.90 0 0 0
25/11/2020
3.90
 200 3.90 3.90 3.90 0 0 0
24/11/2020
3.90
 1,214 3.90 3.90 3.90 0 0 0
23/11/2020
3.90
 700 3.90 3.90 3.90 0 0 0
20/11/2020
3.90
 940 3.85 3.90 3.85 0 0 0
19/11/2020
3.73
 1,000 3.73 3.73 3.73 0 0 0
18/11/2020
3.68
 7,000 3.56 3.90 3.56 0 0 0
17/11/2020
3.56
 893 3.56 3.56 3.56 0 0 0
16/11/2020
3.73
 42 3.73 3.73 3.73 0 0 0
13/11/2020
3.73
 700 3.73 3.73 3.73 0 0 0
12/11/2020
3.39
 0 3.39 3.39 3.39 0 0 0
11/11/2020
3.39
 50 3.39 3.39 3.39 0 0 0
10/11/2020
3.39
 2,100 3.90 3.90 3.39 0 0 0
09/11/2020
3.56
 3,010 3.56 3.56 3.56 0 0 0
06/11/2020
3.90
 1,600 3.90 3.90 3.90 0 0 0
05/11/2020
3.56
 100 3.56 3.56 3.56 0 0 0
04/11/2020
3.85
 13,100 3.85 3.85 3.85 0 0 0
03/11/2020
3.51
 10,100 3.79 3.85 3.51 0 0 0
02/11/2020
3.51
 3,000 3.51 3.51 3.51 0 0 0
30/10/2020
3.85
 1,900 3.85 3.85 3.68 0 0 0
29/10/2020
3.85
 811 3.85 3.85 3.85 0 0 0
28/10/2020
3.68
 141 3.68 3.68 3.68 0 0 0
27/10/2020
4.07
 0 4.07 4.07 4.07 0 0 0
26/10/2020
4.07
 14,000 4.02 4.07 4.02 0 0 0
23/10/2020
4.07
 1,700 4.07 4.07 4.07 0 0 0
22/10/2020
4.07
 0 4.07 4.07 4.07 0 0 0
21/10/2020
4.07
 0 4.07 4.07 4.07 0 0 0
20/10/2020
4.07
 41 4.07 4.07 4.07 0 0 0
19/10/2020
4.07
 0 4.07 4.07 4.07 0 0 0

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