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)
05/09/2011
3.37
 222,600 3.60 3.60 3.37 0 0 0
01/09/2011
3.60
 141,900 3.54 3.64 3.52 0 0 0
31/08/2011
3.54
 316,300 3.48 3.73 3.37 10,000 0 0.2
30/08/2011
3.48
 434,400 3.33 3.54 3.48 0 0 0
29/08/2011
3.33
 257,800 3.12 3.33 3.23 0 0 0
26/08/2011
3.12
 106,900 3.16 3.19 3.06 0 0 0
25/08/2011
3.16
 107,800 3.08 3.21 3.02 0 0 0
24/08/2011
3.08
 189,400 3.19 3.31 3.04 0 0 0
23/08/2011
3.19
 192,100 3.23 3.35 3.14 0 0 0
22/08/2011
3.23
 67,400 2.98 3.23 3.12 0 0 0
19/08/2011
2.98
 135,500 3.06 3.12 2.91 0 0 0
18/08/2011
3.06
 245,400 2.96 3.10 3.02 0 5,000 -0.1
17/08/2011
2.96
 124,600 2.77 2.96 2.81 0 0 0
16/08/2011
2.77
 80,500 2.71 2.81 2.75 0 0 0
15/08/2011
2.71
 27,000 2.77 2.77 2.71 0 0 0
12/08/2011
2.77
 45,200 2.73 2.77 2.73 0 0 0
11/08/2011
2.73
 52,900 2.79 2.79 2.69 0 0 0
10/08/2011
2.79
 68,600 2.69 2.85 2.75 0 1,000 0.0
09/08/2011
2.69
 237,600 2.83 2.83 2.69 1,000 0 0.0
08/08/2011
2.83
 42,200 2.96 2.98 2.79 0 0 0
05/08/2011
2.96
 88,900 2.96 3.04 2.89 0 500 0.0
04/08/2011
2.96
 113,200 2.81 2.96 2.81 0 1,000 0.0
03/08/2011
2.81
 73,300 2.79 2.83 2.75 0 3,600 0.0
02/08/2011
2.79
 92,500 2.87 2.87 2.75 1,000 0 0.0
01/08/2011
2.87
 53,100 2.91 2.91 2.87 0 0 0
29/07/2011
2.91
 113,900 2.94 2.94 2.89 0 0 0
28/07/2011
2.94
 38,000 2.89 3.02 2.89 0 0 0
27/07/2011
2.89
 97,400 2.96 2.96 2.89 0 0 0
26/07/2011
2.96
 53,700 2.98 3.02 2.91 1,000 0 0.0
25/07/2011
2.98
 42,500 2.98 3.00 2.96 0 0 0
22/07/2011
2.98
 30,200 3.04 3.08 2.98 0 0 0
21/07/2011
3.04
 40,700 3.10 3.12 3.04 0 500 0.0
20/07/2011
3.10
 49,700 2.96 3.14 2.98 0 1,700 0.0
19/07/2011
2.96
 52,300 3.02 3.02 2.91 4,200 0 0.1
18/07/2011
3.02
 37,500 3.02 3.04 2.94 0 0 0
15/07/2011
3.02
 26,700 3.04 3.10 2.98 0 0 0
14/07/2011
3.04
 87,200 3.08 3.14 2.98 1,000 0 0.0
13/07/2011
3.08
 75,400 3.12 3.16 3.08 0 0 0
12/07/2011
3.12
 77,100 3.00 3.12 2.87 1,200 0 0.0
11/07/2011
3.00
 62,000 3.10 3.10 2.98 0 0 0
08/07/2011
3.10
 47,600 3.12 3.14 3.08 0 0 0
07/07/2011
3.12
 48,800 3.19 3.27 3.10 0 0 0
06/07/2011
3.19
 41,300 3.31 3.52 3.14 0 0 0
05/07/2011
3.31
 119,700 3.14 3.31 3.19 0 1,000 0.0
04/07/2011
3.14
 63,600 3.06 3.16 3.02 0 0 0
01/07/2011
3.06
 154,800 3.29 3.29 3.06 1,000 0 0.0
30/06/2011
3.29
 47,500 3.33 3.33 3.25 0 0 0
29/06/2011
3.33
 103,500 3.33 3.37 3.25 0 0 0
28/06/2011
3.33
 125,500 3.41 3.50 3.27 7,000 0 0.1
27/06/2011
3.41
 84,800 3.39 3.48 3.39 0 0 0
24/06/2011
3.39
 108,300 3.33 3.52 3.31 0 0 0
23/06/2011
3.33
 156,800 3.48 3.48 3.33 0 0 0
22/06/2011
3.48
 100,900 3.56 3.66 3.43 900 0 0.0
21/06/2011
3.56
 249,600 3.33 3.56 3.25 0 0 0
20/06/2011
3.33
 123,400 3.46 3.58 3.27 0 0 0
17/06/2011
3.46
 300,100 3.60 3.75 3.46 0 0 0
16/06/2011
3.60
 284,700 3.62 3.87 3.48 20,000 0 0.4
15/06/2011
3.62
 335,600 3.79 3.89 3.62 0 0 0
14/06/2011
3.79
 563,300 4.10 4.10 3.75 0 0 0
13/06/2011
4.10
 342,700 3.96 4.14 3.79 1,000 0 0.0
10/06/2011
3.96
 374,300 3.87 4.04 3.87 0 24,300 -0.5
09/06/2011
3.87
 433,000 3.62 3.87 3.52 0 0 0
08/06/2011
3.62
 658,000 3.39 3.62 3.58 0 0 0
07/06/2011
3.39
 65,900 3.29 3.39 3.27 0 0 0
06/06/2011
3.29
 278,800 3.14 3.35 3.02 1,800 0 0.0
03/06/2011
3.14
 497,300 2.96 3.14 3.00 0 0 0
02/06/2011
2.96
 15,300 2.77 2.96 2.96 0 0 0
01/06/2011
2.77
 60,300 2.60 2.77 2.66 10,000 0 0.1
31/05/2011
2.60
 134,400 2.58 2.69 2.54 40,000 0 0.5
30/05/2011
2.58
 90,000 2.77 2.91 2.58 1,000 0 0.0
27/05/2011
2.77
 90,400 2.73 2.77 2.69 0 0 0
26/05/2011
2.73
 202,600 2.71 2.87 2.52 0 0 0
25/05/2011
2.71
 54,600 2.83 2.83 2.71 0 0 0
24/05/2011
2.83
 196,600 3.02 3.02 2.83 0 0 0
23/05/2011
3.02
 105,600 3.23 3.25 3.02 0 0 0
20/05/2011
3.23
 65,400 3.29 3.31 3.19 0 0 0
19/05/2011
3.29
 45,300 3.35 3.43 3.29 0 0 0
18/05/2011
3.35
 76,000 3.39 3.39 3.29 0 0 0
17/05/2011
3.39
 142,300 3.52 3.54 3.35 0 0 0
16/05/2011
3.52
 119,300 3.60 3.66 3.50 0 0 0
13/05/2011
3.60
 83,000 3.71 3.73 3.60 0 0 0
12/05/2011
3.71
 76,600 3.71 3.75 3.68 0 0 0
11/05/2011
3.71
 40,200 3.81 3.81 3.68 0 0 0
10/05/2011
3.81
 184,400 3.66 3.83 3.64 0 0 0
09/05/2011
3.66
 104,800 3.66 3.75 3.48 0 0 0
06/05/2011
3.66
 61,500 3.56 3.68 3.54 0 0 0
05/05/2011
3.56
 79,700 3.75 3.75 3.56 0 0 0
04/05/2011
3.75
 52,800 3.89 3.96 3.75 0 1,000 0.0
29/04/2011
3.89
 109,200 3.79 4.00 3.79 1,000 0 0.0
28/04/2011
3.79
 160,400 4.04 4.06 3.77 0 0 0
27/04/2011
4.04
 54,200 4.04 4.16 3.96 0 0 0
26/04/2011
4.04
 104,100 4.35 4.39 4.02 0 0 0
25/04/2011
4.35
 171,200 4.16 4.35 4.08 0 400 0.0
22/04/2011
4.16
 93,200 4.18 4.21 4.00 400 0 0.0
21/04/2011
4.18
 96,700 4.27 4.35 4.16 5,000 0 0.1
20/04/2011
4.27
 204,200 4.35 4.35 4.10 1,900 0 0.0
19/04/2011
4.35
 137,300 4.48 4.56 4.29 0 0 0
18/04/2011
4.48
 200,800 4.68 4.87 4.43 500 0 0.0
15/04/2011
4.68
 58,500 4.79 4.81 4.68 0 0 0
14/04/2011
4.79
 49,600 4.85 4.85 4.77 5,000 0 0.1

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