CTCP Công nghiệp Thương mại Sông Đà (stp)

9.80
-0.10
(-1.01%)
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
(2024-11-04) 		1 11.36% 60,165 300 0.0
8.80
10.70
9.80
2 tháng
(2024-10-07) 		0.10 1.03% 138,947 2,400 0.0
8.80
10.70
9.80
3 tháng
(2024-09-05) 		-0.40 -3.92% 237,076 2,300 0.0
8.80
10.70
9.80
6 tháng
(2024-06-07) 		0.50 5.38% 288,900 5,600 0.1
8.80
10.80
9.80
12 tháng
(2023-12-11) 		2.61 36.26% 568,277 14,493 0.1
6.74
11.20
9.80
24 tháng
(2022-12-15) 		4.23 75.82% 1,434,178 -122,071 -0.8
5.18
11.20
9.80
36 tháng
(2021-12-20) 		2.05 26.50% 2,867,759 -79,754 -0.6
5.02
11.20
9.80
60 tháng
(2019-12-31) 		6.57 203.82% 5,403,989 9,186 0.2
3.23
11.20
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
6.83
 500 7.10 7.10 6.83 0 0 0
22/09/2023
7.10
 0 7.10 7.10 7.10 0 0 0
21/09/2023
7.10
 3,200 6.92 7.10 6.92 0 0 0
20/09/2023
6.92
 2,600 6.83 6.92 6.83 0 0 0
19/09/2023
6.83
 100 6.83 6.83 6.83 0 0 0
18/09/2023
6.83
 0 6.83 6.83 6.83 0 0 0
15/09/2023
6.83
 0 6.83 6.83 6.83 0 0 0
14/09/2023
6.83
 0 6.83 6.83 6.83 0 0 0
13/09/2023
6.83
 400 6.83 6.83 6.74 0 100 -0.0
12/09/2023
6.83
 100 6.83 6.83 6.83 0 0 0
11/09/2023
6.83
 600 6.83 6.83 6.83 0 0 0
08/09/2023
6.83
 100 6.83 6.83 6.83 0 0 0
07/09/2023
6.83
 3,100 6.83 6.83 6.83 100 0 0.0
06/09/2023
6.83
 0 6.83 6.83 6.83 0 0 0
05/09/2023
6.83
 3,600 6.74 6.83 6.83 2,000 0 0.0
31/08/2023
6.74
 1,000 6.74 6.74 6.74 0 0 0
30/08/2023
6.74
 0 6.74 6.74 6.74 0 0 0
29/08/2023
6.74
 700 6.74 6.74 6.74 0 0 0
28/08/2023
6.74
 100 6.74 6.74 6.74 0 0 0
25/08/2023
6.74
 500 6.74 6.74 6.74 0 0 0
24/08/2023
6.74
 100 6.74 6.74 6.74 0 0 0
23/08/2023
6.74
 0 6.74 6.74 6.74 0 0 0
22/08/2023
6.74
 32,100 6.74 6.74 6.74 0 0 0
21/08/2023
6.74
 0 6.74 6.74 6.74 0 0 0
18/08/2023
6.74
 500 6.83 6.83 6.74 0 0 0
17/08/2023
6.83
 23,200 6.83 6.83 6.83 0 0 0
16/08/2023
6.83
 42,600 7.19 7.19 6.83 0 0 0
15/08/2023
7.19
 0 7.19 7.19 7.19 0 0 0
14/08/2023
7.19
 300 7.10 7.19 7.10 0 0 0
11/08/2023
7.10
 20,200 7.01 7.10 6.83 0 0 0
10/08/2023
7.01
 600 7.01 7.01 7.01 0 0 0
09/08/2023
7.01
 1,100 7.01 7.01 7.01 0 0 0
08/08/2023
7.01
 5,300 6.83 7.01 6.92 0 0 0
07/08/2023
6.83
 40,300 6.92 7.01 6.83 0 0 0
04/08/2023
6.92
 25,700 6.74 6.92 6.74 0 0 0
03/08/2023
6.74
 0 6.74 6.74 6.74 0 0 0
02/08/2023
6.74
 35,100 7.01 7.01 6.74 0 0 0
01/08/2023
7.01
 2,100 6.74 7.01 7.01 0 0 0
31/07/2023
6.74
 1,100 6.74 6.74 6.74 0 0 0
28/07/2023
6.74
 1,100 6.74 7.01 6.74 0 0 0
27/07/2023
6.74
 40,900 6.74 6.74 6.74 0 0 0
26/07/2023
6.74
 44,000 6.74 6.83 6.74 0 0 0
25/07/2023
6.74
 15,100 6.74 6.74 6.74 0 10,000 -0.1
24/07/2023
6.74
 47,800 7.01 7.01 6.74 0 0 0
21/07/2023
7.01
 2,200 6.65 7.01 6.65 0 0 0
20/07/2023
6.65
 1,600 6.65 6.65 6.65 0 0 0
19/07/2023
6.65
 0 6.65 6.65 6.65 0 0 0
18/07/2023
6.65
 20,000 6.92 6.92 6.65 0 0 0
17/07/2023
6.92
 200 6.92 6.92 6.92 0 0 0
14/07/2023
6.92
 6,400 6.65 6.92 6.65 0 0 0
13/07/2023
6.65
 0 6.65 6.65 6.65 0 0 0
12/07/2023
6.65
 1,900 6.92 6.92 6.56 0 0 0
11/07/2023
6.92
 100 6.65 6.92 6.92 0 0 0
10/07/2023
6.65
 10,500 6.83 6.83 6.65 0 0 0
07/07/2023
6.83
 3,000 6.56 6.83 6.83 0 0 0
06/07/2023
6.56
 12,900 6.56 6.65 6.56 100 0 0.0
05/07/2023
6.56
 5,800 6.38 7.01 6.56 0 0 0
04/07/2023
6.38
 47 6.38 6.38 6.38 0 0 0
03/07/2023
6.38
 26 6.56 6.56 6.38 0 0 0
30/06/2023
6.56
 500 6.56 6.92 6.56 0 0 0
29/06/2023
6.56
 16 6.56 6.56 6.56 0 0 0
28/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
27/06/2023
6.56
 0 6.83 6.56 6.56 0 0 0
26/06/2023
6.83
 100 6.47 6.83 6.83 0 0 0
23/06/2023
6.47
 100 6.56 6.56 6.47 0 0 0
22/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
21/06/2023
6.56
 427 6.56 6.65 6.56 0 0 0
20/06/2023
6.56
 105 6.56 6.56 6.56 0 0 0
19/06/2023
6.56
 1,200 6.56 6.56 6.56 0 0 0
16/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
15/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
14/06/2023
6.56
 27 6.56 6.56 6.56 0 0 0
13/06/2023
6.56
 1,450 6.38 7.01 6.38 0 0 0
12/06/2023
6.38
 1,000 6.47 6.47 6.29 0 0 0
09/06/2023
6.47
 0 6.47 6.47 6.47 0 0 0
08/06/2023
6.47
 261 6.47 6.47 6.47 0 0 0
07/06/2023
6.47
 3,011 6.47 6.47 6.47 0 0 0
06/06/2023
6.47
 2,392 6.38 6.47 6.29 0 0 0
05/06/2023
6.38
 0 6.38 6.38 6.38 0 0 0
02/06/2023
6.38
 1,100 6.29 6.38 6.29 0 0 0
01/06/2023
6.29
 6,432 6.29 6.74 6.29 0 0 0
31/05/2023
6.29
 5,310 6.20 6.56 6.29 0 0 0
30/05/2023
6.20
 5,100 6.20 6.20 6.20 0 0 0
29/05/2023
6.20
 3,690 6.20 6.38 6.20 0 0 0
26/05/2023
6.20
 6,000 6.20 6.20 6.20 0 4,000 -0.0
25/05/2023
6.20
 17,000 6.29 6.29 6.20 0 11,000 -0.1
24/05/2023
6.29
 0 6.29 6.29 6.29 0 0 0
23/05/2023
6.29
 3,101 6.29 6.29 6.20 0 1,000 -0.0
22/05/2023
6.29
 709 6.47 6.47 6.29 0 500 -0.0
19/05/2023
6.47
 500 6.47 6.47 6.02 0 200 -0.0
18/05/2023
6.47
 100 6.47 6.47 6.47 0 0 0
17/05/2023
6.47
 22 6.47 6.47 6.47 0 0 0
16/05/2023
6.47
 110 6.02 6.47 6.47 100 0 0.0
15/05/2023
6.02
 4,000 6.11 6.38 5.84 0 2,000 -0.0
12/05/2023
6.11
 3,600 6.11 6.11 6.11 0 2,000 -0.0
11/05/2023
6.11
 9,000 6.02 6.11 6.02 0 6,600 -0.0
10/05/2023
6.02
 1,300 6.02 6.02 6.02 0 3,000 -0.0
09/05/2023
6.02
 7,700 5.93 6.02 5.93 0 5,000 -0.0
08/05/2023
5.93
 5,000 5.75 5.93 5.84 0 5,000 -0.0
05/05/2023
5.75
 4,001 5.75 5.75 5.75 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |