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)
14/04/2021
4.98
 100 5.04 5.04 4.98 0 0 0
13/04/2021
5.04
 1,316 4.87 5.04 4.98 0 0 0
12/04/2021
4.87
 6,300 4.87 4.87 4.81 0 0 0
09/04/2021
4.87
 22,525 4.75 4.87 4.70 0 0 0
08/04/2021
4.75
 3,400 4.70 4.75 4.70 0 0 0
07/04/2021
4.70
 5,027 4.64 4.70 4.64 0 0 0
06/04/2021
4.64
 13,225 4.64 4.64 4.53 0 0 0
05/04/2021
4.64
 2,216 4.53 4.64 4.58 100 0 0.0
02/04/2021
4.53
 5,529 4.53 4.53 4.53 0 0 0
01/04/2021
4.53
 2,150 4.70 4.70 4.53 0 0 0
31/03/2021
4.70
 8,316 4.64 4.70 4.53 0 0 0
30/03/2021
4.64
 3,229 4.58 4.64 4.47 0 0 0
29/03/2021
4.58
 4,300 4.47 4.58 4.47 1,900 0 0.0
26/03/2021
4.47
 200 4.41 4.47 4.47 0 0 0
25/03/2021
4.41
 12,200 4.53 4.58 4.30 0 0 0
24/03/2021
4.53
 4,298 4.47 4.58 4.41 0 0 0
23/03/2021
4.47
 2,562 4.53 4.53 4.47 0 0 0
22/03/2021
4.53
 8,010 4.58 4.58 4.53 0 0 0
19/03/2021
4.58
 6,403 4.64 4.64 4.53 0 0 0
18/03/2021
4.64
 200 4.70 4.70 4.58 0 0 0
17/03/2021
4.70
 9,126 4.70 4.70 4.64 0 0 0
16/03/2021
4.70
 12,277 4.64 4.75 4.64 0 0 0
15/03/2021
4.64
 3,700 4.53 4.64 4.41 0 0 0
12/03/2021
4.53
 3,500 4.64 4.75 4.53 0 0 0
11/03/2021
4.64
 3,300 4.81 4.81 4.58 0 0 0
10/03/2021
4.81
 1,200 4.70 4.98 4.30 0 0 0
09/03/2021
4.70
 12,800 4.70 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 4.53 4.98 4.75 0 0 0
04/03/2021
4.53
 5,800 4.58 5.04 4.53 0 0 0
03/03/2021
4.58
 6,800 4.53 4.64 4.53 0 0 0
02/03/2021
4.53
 3,800 4.41 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 4.53 4.53 4.36 0 0 0
25/02/2021
4.53
 13,300 4.19 4.53 4.30 0 0 0
24/02/2021
4.19
 200 4.53 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 4.30 4.53 4.53 0 0 0
18/02/2021
4.30
 424 4.24 4.41 4.24 0 0 0
17/02/2021
4.24
 54,800 4.41 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 4.53 4.53 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
 1,100 4.53 4.53 4.07 0 0 0
29/01/2021
4.53
 220 4.53 4.70 4.53 0 0 0
28/01/2021
4.53
 101 4.98 4.98 4.53 0 0 0
27/01/2021
4.98
 136 4.64 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
 7,500 4.70 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 4.36 4.58 4.41 0 0 0
15/01/2021
4.36
 1,100 4.53 4.53 4.19 0 0 0
14/01/2021
4.53
 600 4.53 4.53 4.24 0 0 0
13/01/2021
4.53
 1,700 4.53 4.53 4.13 0 0 0
12/01/2021
4.53
 100 4.36 4.53 4.53 0 0 0
11/01/2021
4.36
 49,400 3.96 4.36 4.24 0 1,900 0.0
08/01/2021
3.96
 2,500 4.24 4.53 3.96 0 0 0
07/01/2021
4.24
 700 4.70 4.70 4.24 0 0 0
06/01/2021
4.70
 196 4.36 4.70 4.70 0 0 0
05/01/2021
4.36
 201 4.70 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 4.36 4.36 4.30 0 0 0
30/12/2020
4.36
 200 4.02 4.36 4.19 0 0 0
29/12/2020
4.02
 1,170 4.41 4.41 4.02 0 0 0
28/12/2020
4.41
 100 4.53 4.53 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 4.36 4.53 4.53 0 1,000 0.0
23/12/2020
4.36
 4,680 4.53 4.53 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 4.02 4.36 4.36 0 0 0
18/12/2020
4.02
 458 3.73 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 4.19 4.24 3.96 0 0 0
15/12/2020
4.19
 3,391 3.85 4.19 3.85 0 0 0
14/12/2020
3.85
 1,690 3.73 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 3.85 3.85 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 3.68 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
 70 3.68 3.68 3.68 0 0 0
01/12/2020
3.68
 1,600 3.56 3.68 3.62 0 0 0
30/11/2020
3.56
 12,010 3.90 3.90 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 3.73 3.90 3.85 0 0 0
19/11/2020
3.73
 1,000 3.68 3.73 3.73 0 0 0
18/11/2020
3.68
 7,000 3.56 3.90 3.56 0 0 0

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