Song Da Industry Trade JSC (HNX:STP)
Vietnam
· Delayed Price · Currency is VND 8,100.00
-100.00 (-1.22%)
At close: Dec 3, 2025
HNX:STP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 3,512 |
| Dec 3, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 1,124 |
| Dec 2, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 200 |
| Nov 28, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 500 |
| Nov 24, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 900 |
| Nov 20, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 210 |
| Nov 17, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2.44% | 4,600 |
| Nov 13, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 4,402 |
| Nov 12, 2025 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | -5.75% | 4,701 |
| Nov 7, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8.75% | 4,100 |
| Nov 6, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | -2.44% | 211 |
| Oct 30, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 600 |
| Oct 27, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5.13% | 2,055 |
| Oct 24, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -8.24% | 100 |
| Oct 23, 2025 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 2,000 |
| Oct 16, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 2,644 |
| Oct 15, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 700 |
| Oct 14, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 1,600 |
| Oct 7, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 411 |
| Oct 2, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -4.40% | 1,100 |
| Sep 30, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 100 |
| Sep 17, 2025 | 8,700.00 | 9,100.00 | 8,700.00 | 9,100.00 | 9,100.00 | 4.60% | 901 |
| Sep 16, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 220 |
| Sep 15, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 300 |
| Sep 12, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3.53% | 100 |
| Sep 11, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.19% | 1,000 |
| Sep 10, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 100 |
| Sep 8, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 300 |
| Sep 5, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 601 |
| Sep 3, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 703 |
| Aug 29, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.56% | 811 |
| Aug 27, 2025 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2.27% | 705 |
| Aug 26, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 3.53% | 100 |
| Aug 25, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.49% | 700 |
| Aug 21, 2025 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 4.71% | 634 |
| Aug 20, 2025 | 8,700.00 | 8,700.00 | 8,100.00 | 8,500.00 | 8,500.00 | -5.56% | 2,610 |
| Aug 19, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 103 |
| Aug 18, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 924 |
| Aug 15, 2025 | 8,800.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 5.81% | 400 |
| Aug 14, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 811 |
| Aug 13, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 100 |
| Aug 12, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 129 |
| Aug 11, 2025 | 8,500.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2.33% | 2,505 |
| Aug 8, 2025 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -3.37% | 913 |
| Aug 7, 2025 | 8,500.00 | 8,900.00 | 8,300.00 | 8,900.00 | 8,900.00 | 4.71% | 2,500 |
| Aug 5, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 458 |
| Aug 4, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 1,100 |
| Aug 1, 2025 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 1,800 |
| Jul 30, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 244 |
| Jul 29, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 1,814 |
| Jul 28, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 3,900 |
| Jul 25, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2.33% | 263 |
| Jul 24, 2025 | 9,000.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | -3.37% | 2,700 |
| Jul 23, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 600 |
| Jul 22, 2025 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 1,850 |
| Jul 18, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 351 |
| Jul 17, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 200 |
| Jul 16, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 200 |
| Jul 15, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 200 |
| Jul 14, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 500 |
| Jul 11, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2.22% | 140 |
| Jul 10, 2025 | 9,100.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 756 |
| Jul 9, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2,227 |
| Jul 8, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2,102 |
| Jul 3, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 3.45% | 106 |
| Jun 26, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 100 |
| Jun 25, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 100 |
| Jun 12, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 2.30% | 1,400 |
| Jun 11, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 2,500 |
| Jun 10, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 1,500 |
| Jun 9, 2025 | 8,400.00 | 9,000.00 | 8,300.00 | 8,600.00 | 8,600.00 | -5.49% | 1,492 |
| Jun 6, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 2,000 |