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)
11/10/2012
1.93
 27,500 1.96 2.00 1.91 0 0 0
10/10/2012
1.96
 6,200 1.93 1.96 1.93 0 0 0
09/10/2012
1.96
 21,000 1.93 1.96 1.93 0 0 0
08/10/2012
1.93
 40,100 1.91 1.93 1.89 0 0 0
05/10/2012
1.87
 14,700 1.87 1.91 1.85 0 0 0
04/10/2012
1.85
 13,800 1.85 1.85 1.81 0 0 0
03/10/2012
1.87
 4,500 1.85 1.89 1.85 0 0 0
02/10/2012
1.83
 8,400 1.85 1.87 1.83 0 0 0
01/10/2012
1.87
 15,900 1.87 1.87 1.83 0 0 0
28/09/2012
1.91
 8,400 1.89 1.91 1.87 0 0 0
27/09/2012
1.91
 13,300 1.91 1.91 1.87 0 0 0
26/09/2012
1.91
 12,500 1.93 1.93 1.89 0 0 0
25/09/2012
1.91
 7,400 1.91 1.93 1.87 0 0 0
24/09/2012
1.91
 16,700 1.89 1.91 1.85 0 0 0
21/09/2012
1.93
 35,200 1.93 1.93 1.91 0 0 0
20/09/2012
1.91
 16,700 1.93 1.93 1.87 0 0 0
19/09/2012
1.93
 8,800 1.91 1.93 1.87 0 0 0
18/09/2012
1.87
 14,500 1.91 1.93 1.85 0 0 0
17/09/2012
1.93
 16,500 1.96 1.98 1.93 0 0 0
14/09/2012
2.00
 64,000 1.96 2.04 1.93 0 0 0
13/09/2012
1.93
 29,800 1.89 1.93 1.87 0 0 0
12/09/2012
1.87
 14,800 1.91 1.93 1.87 0 0 0
11/09/2012
1.85
 21,000 1.83 1.85 1.81 0 0 0
10/09/2012
1.85
 36,400 1.93 1.93 1.83 0 0 0
07/09/2012
1.93
 17,200 1.96 1.98 1.93 0 0 0
06/09/2012
1.93
 13,000 1.96 1.96 1.91 0 0 0
05/09/2012
1.96
 20,000 1.98 1.98 1.93 0 0 0
04/09/2012
1.98
 47,300 2.00 2.02 1.96 0 0 0
31/08/2012
1.98
 40,600 2.02 2.02 1.96 0 0 0
30/08/2012
2.02
 47,600 1.98 2.04 1.98 0 0 0
29/08/2012
2.00
 51,000 1.98 2.00 1.93 0 0 0
28/08/2012
1.87
 5,700 1.93 1.93 1.81 0 0 0
27/08/2012
1.85
 57,500 1.98 1.98 1.85 0 0 0
24/08/2012
2.00
 109,400 1.78 2.02 1.76 0 0 0
23/08/2012
1.89
 92,600 1.96 2.00 1.89 0 0 0
22/08/2012
2.00
 170,000 2.11 2.11 2.00 0 0 0
21/08/2012
2.15
 73,300 2.30 2.30 2.15 0 0 0
20/08/2012
2.32
 30,400 2.32 2.32 2.30 0 0 0
17/08/2012
2.30
 13,700 2.30 2.32 2.30 0 0 0
16/08/2012
2.30
 7,400 2.30 2.30 2.26 0 0 0
15/08/2012
2.28
 23,100 2.28 2.28 2.24 0 0 0
14/08/2012
2.30
 18,200 2.28 2.32 2.28 0 10,300 -0.1
13/08/2012
2.26
 33,200 2.26 2.30 2.26 0 0 0
10/08/2012
2.28
 86,000 2.36 2.36 2.26 0 59,200 -0.6
09/08/2012
2.34
 38,400 2.41 2.41 2.32 0 15,200 -0.2
08/08/2012
2.39
 33,400 2.32 2.39 2.30 0 15,000 -0.2
07/08/2012
2.32
 14,200 2.36 2.39 2.30 0 300 0.0
06/08/2012
2.39
 31,300 2.36 2.41 2.34 0 0 0
03/08/2012
2.30
 20,100 2.26 2.30 2.21 0 0 0
02/08/2012
2.26
 7,600 2.30 2.34 2.26 0 0 0
01/08/2012
2.30
 33,700 2.28 2.30 2.24 0 0 0
31/07/2012
2.30
 23,000 2.34 2.34 2.30 0 0 0
30/07/2012
2.34
 27,200 2.34 2.34 2.30 0 0 0
27/07/2012
2.34
 45,600 2.41 2.45 2.21 0 0 0
26/07/2012
2.36
 29,000 2.28 2.41 2.28 0 0 0
25/07/2012
2.34
 30,300 2.26 2.36 2.26 0 0 0
24/07/2012
2.30
 122,200 2.43 2.43 2.28 0 0 0
23/07/2012
2.43
 87,400 2.49 2.49 2.41 0 0 0
20/07/2012
2.54
 103,900 2.69 2.69 2.54 0 0 0
19/07/2012
2.62
 155,800 2.52 2.64 2.47 0 0 0
18/07/2012
2.58
 206,200 2.64 2.64 2.47 0 0 0
17/07/2012
2.47
 116,500 2.36 2.47 2.36 0 0 0
16/07/2012
2.32
 31,100 2.36 2.41 2.30 0 0 0
13/07/2012
2.36
 140,700 2.26 2.36 2.26 0 0 0
12/07/2012
2.24
 31,000 2.19 2.26 2.17 0 0 0
11/07/2012
2.17
 2,000 2.13 2.17 2.11 0 0 0
10/07/2012
2.09
 10,300 2.06 2.09 2.06 0 0 0
09/07/2012
2.06
 52,000 2.19 2.21 2.06 0 0 0
06/07/2012
2.21
 24,000 2.15 2.26 2.15 0 0 0
05/07/2012
2.21
 36,400 2.13 2.21 2.11 0 0 0
04/07/2012
2.13
 31,300 2.11 2.17 2.11 0 0 0
03/07/2012
2.15
 52,200 2.17 2.17 2.11 13,900 0 0.1
02/07/2012
2.21
 59,600 2.26 2.30 2.21 0 0 0
29/06/2012
2.26
 38,900 2.26 2.28 2.21 0 0 0
28/06/2012
2.24
 72,200 2.17 2.36 2.15 0 0 0
27/06/2012
2.21
 52,000 2.24 2.36 2.19 0 0 0
26/06/2012
2.24
 63,100 2.26 2.28 2.21 0 0 0
25/06/2012
2.34
 29,600 2.41 2.45 2.34 0 0 0
22/06/2012
2.47
 72,300 2.43 2.47 2.43 0 0 0
21/06/2012
2.49
 36,000 2.52 2.52 2.47 0 0 0
20/06/2012
2.49
 35,300 2.47 2.52 2.47 0 0 0
19/06/2012
2.47
 13,000 2.49 2.52 2.45 0 0 0
18/06/2012
2.54
 76,800 2.54 2.60 2.52 0 0 0
15/06/2012
2.47
 27,700 2.45 2.54 2.45 0 0 0
14/06/2012
2.47
 20,900 2.43 2.47 2.43 0 0 0
13/06/2012
2.41
 52,100 2.45 2.45 2.39 0 0 0
12/06/2012
2.43
 37,300 2.49 2.49 2.43 0 0 0
11/06/2012
2.52
 51,900 2.45 2.58 2.45 0 0 0
08/06/2012
2.49
 83,200 2.60 2.60 2.49 0 0 0
07/06/2012
2.58
 75,400 2.54 2.62 2.54 0 0 0
06/06/2012
2.47
 48,900 2.41 2.49 2.41 0 0 0
05/06/2012
2.43
 66,700 2.36 2.43 2.28 0 0 0
04/06/2012
2.39
 52,100 2.45 2.45 2.30 0 0 0
01/06/2012
2.45
 31,500 2.52 2.52 2.34 0 0 0
31/05/2012
2.43
 74,900 2.54 2.54 2.39 0 0 0
30/05/2012
2.58
 33,300 2.54 2.58 2.49 0 0 0
29/05/2012
2.54
 31,100 2.47 2.56 2.45 0 0 0
28/05/2012
2.45
 115,700 2.64 2.64 2.45 0 0 0
25/05/2012
2.49
 118,800 2.45 2.49 2.43 0 0 0
24/05/2012
2.36
 97,600 2.47 2.47 2.26 0 0 0

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