Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/07/2021	5.41	100	5.54	5.54	5.41	0	0	0
07/07/2021	5.54	1,000	5.47	5.54	5.41	0	0	0
06/07/2021	5.47	2,400	5.41	5.54	5.41	0	0	0
05/07/2021	5.41	2,665	5.41	5.41	5.41	0	0	0
02/07/2021	5.41	1,700	5.41	5.41	5.41	0	0	0
01/07/2021	5.41	200	5.41	5.41	5.41	0	0	0
30/06/2021	5.41	5,700	5.41	5.41	5.41	0	0	0
29/06/2021	5.41	4,500	5.47	5.47	5.41	0	0	0
28/06/2021	5.47	3,800	5.41	5.47	5.41	0	0	0
25/06/2021	5.41	500	5.41	5.41	5.41	0	0	0
24/06/2021	5.41	3,686	5.47	5.54	5.41	0	0	0
23/06/2021	5.47	1,722	5.61	5.61	5.47	0	0	0
22/06/2021	5.61	900	5.54	5.61	5.54	0	0	0
21/06/2021	5.54	1,100	5.47	5.54	5.47	0	0	0
18/06/2021	5.47	1,010	5.47	5.47	5.47	0	0	0
17/06/2021	5.47	9,400	5.34	5.47	5.41	0	0	0
16/06/2021	5.34	0	5.34	5.34	5.34	0	0	0
15/06/2021	5.34	3,200	5.47	5.47	5.34	0	0	0
14/06/2021	5.47	573	5.47	5.47	5.41	0	0	0
11/06/2021	5.47	5,402	5.47	5.47	5.41	0	0	0
10/06/2021	5.47	7,100	5.47	5.47	5.47	0	0	0
09/06/2021	5.47	2,672	5.41	5.47	5.47	0	0	0
08/06/2021	5.41	6,100	5.41	5.54	5.41	0	0	0
07/06/2021	5.41	1,308	5.41	5.47	5.41	0	0	0
04/06/2021	5.41	112	5.41	5.41	5.41	0	0	0
03/06/2021	5.41	6,130	5.41	5.41	5.41	0	0	0
02/06/2021	5.41	22,202	5.47	5.54	5.41	0	0	0
01/06/2021	5.47	100	5.47	5.47	5.47	0	0	0
31/05/2021	5.47	1,032	5.47	5.47	5.47	0	0	0
28/05/2021	5.47	3,510	5.47	5.54	5.47	0	0	0
27/05/2021	5.47	1,401	5.47	5.47	5.47	0	0	0
26/05/2021	5.47	1,300	5.47	5.47	5.47	0	0	0
25/05/2021	5.47	2,100	5.54	5.54	5.47	0	0	0
24/05/2021	5.54	6,211	5.54	5.54	5.54	0	0	0
21/05/2021	5.54	1,300	5.54	5.54	5.54	0	0	0
20/05/2021	5.54	300	5.54	5.54	5.54	0	0	0
19/05/2021	5.54	700	5.47	5.61	5.54	0	0	0
18/05/2021	5.47	2,200	5.47	5.47	5.47	0	0	0
17/05/2021	5.47	900	5.41	5.47	5.47	0	0	0
14/05/2021	5.41	4,000	5.34	5.41	5.34	0	0	0
13/05/2021	5.34	125	5.34	5.34	5.34	0	0	0
12/05/2021	5.34	100	5.74	5.74	5.34	0	0	0
11/05/2021	5.74	3,511	5.47	5.74	5.74	0	0	0
10/05/2021	5.47	10,800	5.54	5.54	5.41	0	0	0
07/05/2021	5.54	4,000	5.34	5.68	5.54	0	0	0
06/05/2021	5.34	4,100	5.54	5.54	5.27	0	0	0
05/05/2021	5.54	600	5.54	5.54	5.54	0	0	0
04/05/2021	5.54	1,000	5.27	5.54	5.20	0	0	0
29/04/2021	5.27	0	5.27	5.27	5.27	0	0	0
28/04/2021	5.27	4,093	5.34	5.34	5.20	0	0	0
27/04/2021	5.34	5,330	5.34	5.34	5.34	0	0	0
26/04/2021	5.34	5,200	5.34	5.34	5.34	0	0	0
23/04/2021	5.34	700	5.34	5.68	5.34	0	0	0
22/04/2021	5.34	2,256	5.41	5.41	5.34	0	0	0
20/04/2021	5.41	6,100	5.41	5.41	5.34	0	0	0
19/04/2021	5.41	230	5.54	5.54	5.41	0	0	0
16/04/2021	5.54	6,628	5.61	5.61	5.54	0	0	0
15/04/2021	5.61	361	5.95	5.95	5.54	0	0	0
14/04/2021	5.95	100	6.01	6.01	5.95	0	0	0
13/04/2021	6.01	1,316	5.81	6.01	5.95	0	0	0
12/04/2021	5.81	6,300	5.81	5.81	5.74	0	0	0
09/04/2021	5.81	22,525	5.68	5.81	5.61	0	0	0
08/04/2021	5.68	3,400	5.61	5.68	5.61	0	0	0
07/04/2021	5.61	5,027	5.54	5.61	5.54	0	0	0
06/04/2021	5.54	13,225	5.54	5.54	5.41	0	0	0
05/04/2021	5.54	2,216	5.41	5.54	5.47	100	0	0.0
02/04/2021	5.41	5,529	5.41	5.41	5.41	0	0	0
01/04/2021	5.41	2,150	5.61	5.61	5.41	0	0	0
31/03/2021	5.61	8,316	5.54	5.61	5.41	0	0	0
30/03/2021	5.54	3,229	5.47	5.54	5.34	0	0	0
29/03/2021	5.47	4,300	5.34	5.47	5.34	1,900	0	0.0
26/03/2021	5.34	200	5.27	5.34	5.34	0	0	0
25/03/2021	5.27	12,200	5.41	5.47	5.14	0	0	0
24/03/2021	5.41	4,298	5.34	5.47	5.27	0	0	0
23/03/2021	5.34	2,562	5.41	5.41	5.34	0	0	0
22/03/2021	5.41	8,010	5.47	5.47	5.41	0	0	0
19/03/2021	5.47	6,403	5.54	5.54	5.41	0	0	0
18/03/2021	5.54	200	5.61	5.61	5.47	0	0	0
17/03/2021	5.61	9,126	5.61	5.61	5.54	0	0	0
16/03/2021	5.61	12,277	5.54	5.68	5.54	0	0	0
15/03/2021	5.54	3,700	5.41	5.54	5.27	0	0	0
12/03/2021	5.41	3,500	5.54	5.68	5.41	0	0	0
11/03/2021	5.54	3,300	5.74	5.74	5.47	0	0	0
10/03/2021	5.74	1,200	5.61	5.95	5.14	0	0	0
09/03/2021	5.61	12,800	5.61	5.74	5.41	0	0	0
08/03/2021	5.61	6,437	5.68	5.95	5.14	0	0	0
05/03/2021	5.68	1,989	5.41	5.95	5.68	0	0	0
04/03/2021	5.41	5,800	5.47	6.01	5.41	0	0	0
03/03/2021	5.47	6,800	5.41	5.54	5.41	0	0	0
02/03/2021	5.41	3,800	5.27	5.61	5.34	0	0	0
01/03/2021	5.27	10,600	5.27	5.34	5.27	0	0	0
26/02/2021	5.27	5,637	5.41	5.41	5.20	0	0	0
25/02/2021	5.41	13,300	5	5.41	5.14	0	0	0
24/02/2021	5	200	5.41	5.54	5	0	0	0
23/02/2021	5.41	100	5.41	5.41	5.41	0	0	0
22/02/2021	5.41	0	5.41	5.41	5.41	0	0	0
19/02/2021	5.41	100	5.14	5.41	5.41	0	0	0
18/02/2021	5.14	424	5.07	5.27	5.07	0	0	0
17/02/2021	5.07	54,800	5.27	5.41	5.07	0	0	0
09/02/2021	5.27	0	5.27	5.27	5.27	0	0	0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.10	-0.99%	97,500	900	0.0	9.10 10.20 10
2 tháng (2024-07-22)	0.70	7.53%	107,100	4,200	0.0	9.10 10.80 10
3 tháng (2024-06-24)	0.40	4.17%	122,500	4,200	0.0	9.10 10.80 10
6 tháng (2024-03-25)	1	11.11%	220,900	3,993	0.0	8.20 11.20 10
12 tháng (2023-09-26)	3.17	46.36%	489,700	13,029	0.1	6.74 11.20 10
24 tháng (2022-10-03)	3.31	49.51%	1,359,794	-119,471	-0.8	5.02 11.20 10
36 tháng (2021-10-06)	3.88	63.30%	3,489,731	-77,954	-0.6	5.02 11.20 10
60 tháng (2019-10-17)	5.94	146.19%	5,266,797	7,586	0.2	3.11 11.20 10

CTCP Công nghiệp Thương mại Sông Đà (stp)

THỐNG KÊ GIAO DỊCH