CTCP Công nghiệp Thương mại Sông Đà (stp)

9.90
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
(2024-10-15) 		-0.10 -1% 83,000 2,200 0.0
8.80
10
9.90
2 tháng
(2024-09-16) 		-0.10 -1% 178,800 2,100 0.0
8.80
10.10
9.90
3 tháng
(2024-08-16) 		-0.20 -1.98% 189,900 2,100 0.0
8.80
10.20
9.90
6 tháng
(2024-05-20) 		-1.30 -11.61% 258,100 5,393 0.1
8.80
11.20
9.90
12 tháng
(2023-11-20) 		3.07 44.90% 553,800 14,293 0.1
6.74
11.20
9.90
24 tháng
(2022-11-25) 		4.33 77.62% 1,396,356 -121,271 -0.8
5.18
11.20
9.90
36 tháng
(2021-11-30) 		1.78 21.98% 2,875,579 -79,954 -0.6
5.02
11.20
9.90
60 tháng
(2019-12-11) 		6.61 201.34% 5,356,011 8,986 0.2
3.11
11.20
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2011
4.15
 434,400 3.98 4.23 4.15 0 0 0
29/08/2011
3.98
 257,800 3.73 3.98 3.85 0 0 0
26/08/2011
3.73
 106,900 3.78 3.80 3.65 0 0 0
25/08/2011
3.78
 107,800 3.68 3.83 3.61 0 0 0
24/08/2011
3.68
 189,400 3.80 3.95 3.63 0 0 0
23/08/2011
3.80
 192,100 3.85 4.00 3.75 0 0 0
22/08/2011
3.85
 67,400 3.56 3.85 3.73 0 0 0
19/08/2011
3.56
 135,500 3.65 3.73 3.48 0 0 0
18/08/2011
3.65
 245,400 3.53 3.70 3.61 0 5,000 -0.1
17/08/2011
3.53
 124,600 3.31 3.53 3.36 0 0 0
16/08/2011
3.31
 80,500 3.23 3.36 3.28 0 0 0
15/08/2011
3.23
 27,000 3.31 3.31 3.23 0 0 0
12/08/2011
3.31
 45,200 3.26 3.31 3.26 0 0 0
11/08/2011
3.26
 52,900 3.33 3.33 3.21 0 0 0
10/08/2011
3.33
 68,600 3.21 3.41 3.28 0 1,000 -0.0
09/08/2011
3.21
 237,600 3.38 3.38 3.21 1,000 0 0.0
08/08/2011
3.38
 42,200 3.53 3.56 3.33 0 0 0
05/08/2011
3.53
 88,900 3.53 3.63 3.46 0 500 -0.0
04/08/2011
3.53
 113,200 3.36 3.53 3.36 0 1,000 -0.0
03/08/2011
3.36
 73,300 3.33 3.38 3.28 0 3,600 -0.0
02/08/2011
3.33
 92,500 3.43 3.43 3.28 1,000 0 0.0
01/08/2011
3.43
 53,100 3.48 3.48 3.43 0 0 0
29/07/2011
3.48
 113,900 3.51 3.51 3.46 0 0 0
28/07/2011
3.51
 38,000 3.46 3.61 3.46 0 0 0
27/07/2011
3.46
 97,400 3.53 3.53 3.46 0 0 0
26/07/2011
3.53
 53,700 3.56 3.61 3.48 1,000 0 0.0
25/07/2011
3.56
 42,500 3.56 3.58 3.53 0 0 0
22/07/2011
3.56
 30,200 3.63 3.68 3.56 0 0 0
21/07/2011
3.63
 40,700 3.70 3.73 3.63 0 500 -0.0
20/07/2011
3.70
 49,700 3.53 3.75 3.56 0 1,700 -0.0
19/07/2011
3.53
 52,300 3.61 3.61 3.48 4,200 0 0.1
18/07/2011
3.61
 37,500 3.61 3.63 3.51 0 0 0
15/07/2011
3.61
 26,700 3.63 3.70 3.56 0 0 0
14/07/2011
3.63
 87,200 3.68 3.75 3.56 1,000 0 0.0
13/07/2011
3.68
 75,400 3.73 3.78 3.68 0 0 0
12/07/2011
3.73
 77,100 3.58 3.73 3.43 1,200 0 0.0
11/07/2011
3.58
 62,000 3.70 3.70 3.56 0 0 0
08/07/2011
3.70
 47,600 3.73 3.75 3.68 0 0 0
07/07/2011
3.73
 48,800 3.80 3.90 3.70 0 0 0
06/07/2011
3.80
 41,300 3.95 4.20 3.75 0 0 0
05/07/2011
3.95
 119,700 3.75 3.95 3.80 0 1,000 -0.0
04/07/2011
3.75
 63,600 3.65 3.78 3.61 0 0 0
01/07/2011
3.65
 154,800 3.93 3.93 3.65 1,000 0 0.0
30/06/2011
3.93
 47,500 3.98 3.98 3.88 0 0 0
29/06/2011
3.98
 103,500 3.98 4.03 3.88 0 0 0
28/06/2011
3.98
 125,500 4.08 4.18 3.90 7,000 0 0.1
27/06/2011
4.08
 84,800 4.05 4.15 4.05 0 0 0
24/06/2011
4.05
 108,300 3.98 4.20 3.95 0 0 0
23/06/2011
3.98
 156,800 4.15 4.15 3.98 0 0 0
22/06/2011
4.15
 100,900 4.25 4.38 4.10 900 0 0.0
21/06/2011
4.25
 249,600 3.98 4.25 3.88 0 0 0
20/06/2011
3.98
 123,400 4.13 4.28 3.90 0 0 0
17/06/2011
4.13
 300,100 4.30 4.48 4.13 0 0 0
16/06/2011
4.30
 284,700 4.33 4.62 4.15 20,000 0 0.4
15/06/2011
4.33
 335,600 4.52 4.65 4.33 0 0 0
14/06/2011
4.52
 563,300 4.90 4.90 4.48 0 0 0
13/06/2011
4.90
 342,700 4.72 4.95 4.52 1,000 0 0.0
10/06/2011
4.72
 374,300 4.62 4.82 4.62 0 24,300 -0.5
09/06/2011
4.62
 433,000 4.33 4.62 4.20 0 0 0
08/06/2011
4.33
 658,000 4.05 4.33 4.28 0 0 0
07/06/2011
4.05
 65,900 3.93 4.05 3.90 0 0 0
06/06/2011
3.93
 278,800 3.75 4.00 3.61 1,800 0 0.0
03/06/2011
3.75
 497,300 3.53 3.75 3.58 0 0 0
02/06/2011
3.53
 15,300 3.31 3.53 3.53 0 0 0
01/06/2011
3.31
 60,300 3.11 3.31 3.18 10,000 0 0.1
31/05/2011
3.11
 134,400 3.08 3.21 3.03 40,000 0 0.5
30/05/2011
3.08
 90,000 3.31 3.48 3.08 1,000 0 0.0
27/05/2011
3.31
 90,400 3.26 3.31 3.21 0 0 0
26/05/2011
3.26
 202,600 3.23 3.43 3.01 0 0 0
25/05/2011
3.23
 54,600 3.38 3.38 3.23 0 0 0
24/05/2011
3.38
 196,600 3.61 3.61 3.38 0 0 0
23/05/2011
3.61
 105,600 3.85 3.88 3.61 0 0 0
20/05/2011
3.85
 65,400 3.93 3.95 3.80 0 0 0
19/05/2011
3.93
 45,300 4.00 4.10 3.93 0 0 0
18/05/2011
4.00
 76,000 4.05 4.05 3.93 0 0 0
17/05/2011
4.05
 142,300 4.20 4.23 4.00 0 0 0
16/05/2011
4.20
 119,300 4.30 4.38 4.18 0 0 0
13/05/2011
4.30
 83,000 4.43 4.45 4.30 0 0 0
12/05/2011
4.43
 76,600 4.43 4.48 4.40 0 0 0
11/05/2011
4.43
 40,200 4.55 4.55 4.40 0 0 0
10/05/2011
4.55
 184,400 4.38 4.57 4.35 0 0 0
09/05/2011
4.38
 104,800 4.38 4.48 4.15 0 0 0
06/05/2011
4.38
 61,500 4.25 4.40 4.23 0 0 0
05/05/2011
4.25
 79,700 4.48 4.48 4.25 0 0 0
04/05/2011
4.48
 52,800 4.65 4.72 4.48 0 1,000 -0.0
29/04/2011
4.65
 109,200 4.52 4.77 4.52 1,000 0 0.0
28/04/2011
4.52
 160,400 4.82 4.85 4.50 0 0 0
27/04/2011
4.82
 54,200 4.82 4.97 4.72 0 0 0
26/04/2011
4.82
 104,100 5.20 5.25 4.80 0 0 0
25/04/2011
5.20
 171,200 4.97 5.20 4.87 0 400 -0.0
22/04/2011
4.97
 93,200 5.00 5.02 4.77 400 0 0.0
21/04/2011
5.00
 96,700 5.10 5.20 4.97 5,000 0 0.1
20/04/2011
5.10
 204,200 5.20 5.20 4.90 1,900 0 0.0
19/04/2011
5.20
 137,300 5.35 5.44 5.12 0 0 0
18/04/2011
5.35
 200,800 5.59 5.82 5.30 500 0 0.0
15/04/2011
5.59
 58,500 5.72 5.74 5.59 0 0 0
14/04/2011
5.72
 49,600 5.79 5.79 5.69 5,000 0 0.1
13/04/2011
5.79
 90,200 5.89 5.97 5.77 0 0 0
08/04/2011
5.89
 72,700 5.87 5.92 5.82 0 0 0
07/04/2011
5.87
 82,500 5.97 6.02 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |