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)
12/11/2012
2.10
 31,900 2.05 2.13 2.08 0 0 0
09/11/2012
2.05
 3,300 2.05 2.13 2.05 0 0 0
08/11/2012
2.05
 9,900 2.08 2.08 2.03 0 0 0
07/11/2012
2.08
 27,100 2.08 2.10 1.98 0 0 0
06/11/2012
2.08
 25,100 2.00 2.10 2.00 0 0 0
05/11/2012
2.00
 33,200 2.10 2.10 1.93 0 0 0
02/11/2012
2.10
 52,200 2.13 2.13 1.98 0 0 0
01/11/2012
2.13
 12,800 2.13 2.13 2.10 0 0 0
31/10/2012
2.13
 16,500 2.15 2.15 2.10 0 0 0
30/10/2012
2.15
 6,700 2.10 2.15 2.10 0 0 0
29/10/2012
2.10
 3,100 2.18 2.18 2.10 0 0 0
26/10/2012
2.18
 1,800 2.15 2.18 2.10 0 0 0
25/10/2012
2.15
 7,000 2.18 2.18 2.13 0 0 0
24/10/2012
2.18
 5,600 2.15 2.18 2.13 0 0 0
23/10/2012
2.15
 3,100 2.20 2.20 2.13 0 0 0
22/10/2012
2.20
 9,600 2.18 2.20 2.10 0 0 0
19/10/2012
2.18
 22,500 2.27 2.40 2.15 0 0 0
18/10/2012
2.27
 12,600 2.22 2.27 2.18 0 0 0
17/10/2012
2.22
 20,100 2.30 2.30 2.20 0 0 0
16/10/2012
2.30
 42,200 2.15 2.30 2.20 0 0 0
15/10/2012
2.15
 27,500 2.20 2.20 2.13 0 8,000 -0.1
12/10/2012
2.20
 12,600 2.22 2.22 2.18 0 0 0
11/10/2012
2.22
 27,500 2.25 2.30 2.20 0 0 0
10/10/2012
2.25
 6,200 2.25 2.25 2.22 0 0 0
09/10/2012
2.25
 21,000 2.22 2.25 2.22 0 0 0
08/10/2012
2.22
 40,100 2.15 2.22 2.18 0 0 0
05/10/2012
2.15
 14,700 2.13 2.20 2.13 0 0 0
04/10/2012
2.13
 13,800 2.15 2.15 2.08 0 0 0
03/10/2012
2.15
 4,500 2.10 2.18 2.13 0 0 0
02/10/2012
2.10
 8,400 2.15 2.15 2.10 0 0 0
01/10/2012
2.15
 15,900 2.20 2.20 2.10 0 0 0
28/09/2012
2.20
 8,400 2.20 2.20 2.15 0 0 0
27/09/2012
2.20
 13,300 2.20 2.20 2.15 0 0 0
26/09/2012
2.20
 12,500 2.20 2.22 2.18 0 0 0
25/09/2012
2.20
 7,400 2.20 2.22 2.15 0 0 0
24/09/2012
2.20
 16,700 2.22 2.22 2.13 0 0 0
21/09/2012
2.22
 35,200 2.20 2.22 2.20 0 0 0
20/09/2012
2.20
 16,700 2.22 2.22 2.15 0 0 0
19/09/2012
2.22
 8,800 2.15 2.22 2.15 0 0 0
18/09/2012
2.15
 14,500 2.22 2.22 2.13 0 0 0
17/09/2012
2.22
 16,500 2.30 2.30 2.22 0 0 0
14/09/2012
2.30
 64,000 2.22 2.35 2.22 0 0 0
13/09/2012
2.22
 29,800 2.15 2.22 2.15 0 0 0
12/09/2012
2.15
 14,800 2.13 2.22 2.15 0 0 0
11/09/2012
2.13
 21,000 2.13 2.13 2.08 0 0 0
10/09/2012
2.13
 36,400 2.22 2.22 2.10 0 0 0
07/09/2012
2.22
 17,200 2.22 2.27 2.22 0 0 0
06/09/2012
2.22
 13,000 2.25 2.25 2.20 0 0 0
05/09/2012
2.25
 20,000 2.27 2.27 2.22 0 0 0
04/09/2012
2.27
 47,300 2.27 2.32 2.25 0 0 0
31/08/2012
2.27
 40,600 2.32 2.32 2.25 0 0 0
30/08/2012
2.32
 47,600 2.30 2.35 2.27 0 0 0
29/08/2012
2.30
 51,000 2.15 2.30 2.22 0 0 0
28/08/2012
2.15
 5,700 2.13 2.22 2.08 0 0 0
27/08/2012
2.13
 57,500 2.30 2.30 2.13 0 0 0
24/08/2012
2.30
 109,400 2.18 2.32 2.03 0 0 0
23/08/2012
2.18
 92,600 2.30 2.30 2.18 0 0 0
22/08/2012
2.30
 170,000 2.47 2.47 2.30 0 0 0
21/08/2012
2.47
 73,300 2.67 2.67 2.47 0 0 0
20/08/2012
2.67
 30,400 2.65 2.67 2.65 0 0 0
17/08/2012
2.65
 13,700 2.65 2.67 2.65 0 0 0
16/08/2012
2.65
 7,400 2.62 2.65 2.60 0 0 0
15/08/2012
2.62
 23,100 2.65 2.65 2.57 0 0 0
14/08/2012
2.65
 18,200 2.60 2.67 2.62 0 10,300 -0.1
13/08/2012
2.60
 33,200 2.62 2.65 2.60 0 0 0
10/08/2012
2.62
 86,000 2.69 2.72 2.60 0 59,200 -0.6
09/08/2012
2.69
 38,400 2.74 2.77 2.67 0 15,200 -0.2
08/08/2012
2.74
 33,400 2.67 2.74 2.65 0 15,000 -0.2
07/08/2012
2.67
 14,200 2.74 2.74 2.65 0 300 0.0
06/08/2012
2.74
 31,300 2.65 2.77 2.69 0 0 0
03/08/2012
2.65
 20,100 2.60 2.65 2.55 0 0 0
02/08/2012
2.60
 7,600 2.65 2.69 2.60 0 0 0
01/08/2012
2.65
 33,700 2.65 2.65 2.57 0 0 0
31/07/2012
2.65
 23,000 2.69 2.69 2.65 0 0 0
30/07/2012
2.69
 27,200 2.69 2.69 2.65 0 0 0
27/07/2012
2.69
 45,600 2.72 2.82 2.55 0 0 0
26/07/2012
2.72
 29,000 2.69 2.77 2.62 0 0 0
25/07/2012
2.69
 30,300 2.65 2.72 2.60 0 0 0
24/07/2012
2.65
 122,200 2.79 2.79 2.62 0 0 0
23/07/2012
2.79
 87,400 2.92 2.92 2.77 0 0 0
20/07/2012
2.92
 103,900 3.02 3.09 2.92 0 0 0
19/07/2012
3.02
 155,800 2.97 3.04 2.84 0 0 0
18/07/2012
2.97
 206,200 2.84 3.04 2.84 0 0 0
17/07/2012
2.84
 116,500 2.67 2.84 2.72 0 0 0
16/07/2012
2.67
 31,100 2.72 2.77 2.65 0 0 0
13/07/2012
2.72
 140,700 2.57 2.72 2.60 0 0 0
12/07/2012
2.57
 31,000 2.50 2.60 2.50 0 0 0
11/07/2012
2.50
 2,000 2.40 2.50 2.42 0 0 0
10/07/2012
2.40
 10,300 2.37 2.40 2.37 0 0 0
09/07/2012
2.37
 52,000 2.55 2.55 2.37 0 0 0
06/07/2012
2.55
 24,000 2.55 2.60 2.47 0 0 0
05/07/2012
2.55
 36,400 2.45 2.55 2.42 0 0 0
04/07/2012
2.45
 31,300 2.47 2.50 2.42 0 0 0
03/07/2012
2.47
 52,200 2.55 2.55 2.42 13,900 0 0.1
02/07/2012
2.55
 59,600 2.60 2.65 2.55 0 0 0
29/06/2012
2.60
 38,900 2.57 2.62 2.55 0 0 0
28/06/2012
2.57
 72,200 2.55 2.72 2.47 0 0 0
27/06/2012
2.55
 52,000 2.57 2.72 2.52 0 0 0
26/06/2012
2.57
 63,100 2.69 2.69 2.55 0 0 0
25/06/2012
2.69
 29,600 2.84 2.84 2.69 0 0 0

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