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)
25/08/2023
5.27
 2,100 5.27 5.27 5.27 0 0 0
24/08/2023
5.65
 100 5.65 5.65 5.65 0 0 0
23/08/2023
5.65
 10 5.65 5.65 5.65 0 0 0
22/08/2023
5.65
 32,100 5.65 5.65 5.65 0 0 0
21/08/2023
5.65
 2 5.65 5.65 5.65 0 0 0
18/08/2023
5.65
 500 5.65 5.65 5.65 0 0 0
17/08/2023
5.72
 23,202 5.72 5.72 5.72 0 0 0
16/08/2023
5.72
 42,609 5.72 5.87 5.72 0 0 0
15/08/2023
6.02
 85 6.02 6.02 6.02 0 0 0
14/08/2023
6.02
 316 5.95 6.02 5.95 0 0 0
11/08/2023
5.95
 20,240 5.87 5.95 5.72 0 0 0
10/08/2023
5.87
 650 5.87 5.87 5.87 0 0 0
09/08/2023
5.87
 1,100 5.87 5.87 5.87 0 0 0
08/08/2023
5.87
 5,303 5.80 5.87 5.80 0 0 0
07/08/2023
5.72
 40,322 5.80 5.87 5.72 0 0 0
04/08/2023
5.80
 25,746 5.72 5.80 5.65 0 0 0
03/08/2023
5.65
 20 5.65 5.65 5.65 0 0 0
02/08/2023
5.65
 35,131 5.72 5.72 5.65 0 0 0
01/08/2023
5.87
 2,165 5.87 5.87 5.87 0 0 0
31/07/2023
5.65
 1,106 5.65 5.65 5.65 0 0 0
28/07/2023
5.65
 1,150 5.87 5.87 5.65 0 0 0
27/07/2023
5.65
 40,906 5.65 5.65 5.65 0 0 0
26/07/2023
5.65
 44,006 5.65 5.72 5.65 0 0 0
25/07/2023
5.65
 15,121 5.65 5.65 5.65 0 10,000 -0.1
24/07/2023
5.65
 47,812 5.65 5.65 5.65 0 0 0
21/07/2023
5.87
 2,301 5.65 5.87 5.57 0 0 0
20/07/2023
5.57
 1,600 5.57 5.57 5.57 0 0 0
19/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
18/07/2023
5.57
 20,000 5.57 5.57 5.57 0 0 0
17/07/2023
5.80
 200 5.80 5.80 5.80 0 0 0
14/07/2023
5.80
 6,401 5.57 5.80 5.57 0 0 0
13/07/2023
5.57
 39 5.57 5.57 5.57 0 0 0
12/07/2023
5.57
 1,903 5.49 5.57 5.49 0 0 0
11/07/2023
5.80
 197 5.80 5.80 5.80 0 0 0
10/07/2023
5.87
 0 5.87 5.87 5.87 0 0 0
07/07/2023
5.72
 3,000 5.72 5.72 5.72 0 0 0
06/07/2023
5.49
 12,900 5.49 5.57 5.49 100 0 0.0
05/07/2023
5.49
 5,800 5.72 5.87 5.49 0 0 0
04/07/2023
5.34
 47 5.34 5.34 5.34 0 0 0
03/07/2023
5.34
 1,026 5.34 5.34 5.34 0 0 0
30/06/2023
5.27
 2,100 5.27 5.27 5.27 0 0 0
29/06/2023
5.49
 16 5.49 5.49 5.49 0 0 0
28/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
27/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
26/06/2023
5.49
 200 5.72 5.72 5.49 0 0 0
23/06/2023
5.42
 100 5.42 5.42 5.42 0 0 0
22/06/2023
5.49
 1,000 5.49 5.49 5.49 0 0 0
21/06/2023
5.49
 427 5.49 5.57 5.49 0 0 0
20/06/2023
5.27
 2,100 5.27 5.27 5.27 0 0 0
19/06/2023
5.49
 1,200 5.49 5.49 5.49 0 0 0
16/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
15/06/2023
5.49
 0 5.49 5.49 5.49 0 0 0
14/06/2023
5.49
 27 5.49 5.49 5.49 0 0 0
13/06/2023
5.27
 2,100 5.27 5.27 5.27 0 0 0
12/06/2023
5.34
 1,000 5.27 5.34 5.27 0 0 0
09/06/2023
5.42
 0 5.42 5.42 5.42 0 0 0
08/06/2023
5.42
 261 5.42 5.42 5.42 0 0 0
07/06/2023
5.42
 3,011 5.42 5.42 5.42 0 0 0
06/06/2023
5.42
 2,392 5.27 5.42 5.27 0 0 0
05/06/2023
5.34
 0 5.34 5.34 5.34 0 0 0
02/06/2023
5.34
 1,100 5.27 5.34 5.27 0 0 0
01/06/2023
5.27
 6,432 5.57 5.65 5.27 0 0 0
31/05/2023
5.27
 5,310 5.27 5.49 5.27 0 0 0
30/05/2023
5.19
 5,100 5.19 5.19 5.19 0 0 0
29/05/2023
5.19
 3,690 5.34 5.34 5.19 0 0 0
26/05/2023
5.19
 6,000 5.19 5.19 5.19 0 4,000 0.0
25/05/2023
5.19
 17,000 5.19 5.19 5.19 0 11,000 -0.1
24/05/2023
5.27
 0 5.27 5.27 5.27 0 0 0
23/05/2023
5.27
 3,101 5.19 5.27 5.19 0 1,000 0.0
22/05/2023
5.27
 709 5.42 5.42 5.27 0 500 0.0
19/05/2023
5.42
 500 5.04 5.42 5.04 0 200 0.0
18/05/2023
5.42
 100 5.42 5.42 5.42 0 0 0
17/05/2023
5.42
 22 5.42 5.42 5.42 0 0 0
16/05/2023
5.42
 110 5.42 5.42 5.42 100 0 0.0
15/05/2023
5.04
 4,000 5.19 5.34 4.89 0 2,000 0.0
12/05/2023
5.12
 3,600 5.12 5.12 5.12 0 2,000 0.0
11/05/2023
5.12
 9,128 5.04 5.12 5.04 0 6,600 0.0
10/05/2023
5.04
 5,300 5.04 5.04 5.04 0 3,000 0.0
09/05/2023
5.04
 7,700 4.97 5.04 4.97 0 5,000 0.0
08/05/2023
4.97
 7,800 4.89 4.97 4.89 0 5,000 0.0
05/05/2023
4.82
 4,001 4.82 4.82 4.82 0 2,000 0.0
04/05/2023
4.82
 4,700 4.97 4.97 4.74 0 2,000 0.0
03/05/2023
5.27
 8,000 5.04 5.34 5.04 0 7,500 -0.1
02/05/2023
5.34
 400 5.27 5.34 5.27 0 0 0
01/05/2023
5.27
 0 5.27 5.27 5.27 0 0 0
28/04/2023
4.74
 4,500 4.74 4.74 4.74 0 2,700 0.0
27/04/2023
4.74
 307 4.59 4.74 4.59 0 200 0.0
26/04/2023
4.89
 100 4.89 4.89 4.89 0 0 0
25/04/2023
4.89
 16,340 4.89 4.89 4.89 100 10,000 -0.1
24/04/2023
4.74
 1,617 4.89 4.89 4.74 100 0 0.0
21/04/2023
4.52
 800 4.74 4.74 4.52 0 500 0.0
20/04/2023
4.44
 4,800 4.89 4.89 4.29 100 2,000 0.0
19/04/2023
4.74
 10,200 4.82 4.89 4.74 0 3,900 0.0
18/04/2023
4.74
 0 4.74 4.74 4.74 0 0 0
17/04/2023
4.74
 0 4.74 4.74 4.74 0 0 0
14/04/2023
4.74
 236 4.74 4.74 4.74 0 0 0
13/04/2023
4.74
 13,308 4.74 4.74 4.74 0 0 0
12/04/2023
4.67
 11,121 4.52 4.74 4.52 0 0 0
11/04/2023
4.74
 10,000 4.74 4.74 4.74 0 0 0
10/04/2023
5.80
 10 5.80 5.80 5.80 0 0 0

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