CTCP Sông Đà 7 (sd7)

2.90
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
(2026-02-23) 		0 0% 500 0 0
2.90
2.90
2.90
2 tháng
(2026-01-19) 		0.10 3.57% 16,100 0 0
2.80
2.90
2.90
3 tháng
(2025-12-18) 		0.10 3.57% 30,400 0 0
2.80
2.90
2.90
6 tháng
(2025-09-19) 		0 0% 41,600 0 0
2.80
3.30
2.90
12 tháng
(2025-03-24) 		-0.10 -3.33% 78,300 -2,000 0
2.70
3.30
2.90
24 tháng
(2024-03-28) 		-1.20 -29.27% 158,438 -7,200 -0.0
2.70
4.10
2.90
36 tháng
(2023-04-03) 		-1.20 -29.27% 449,053 -18,100 -0.1
2.70
5
2.90
60 tháng
(2021-04-13) 		-2.30 -44.23% 8,472,828 -80,600 -0.6
2.70
12.40
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2021
9.10
 93,800 8 9.20 7.80 0 16,300 -0.1
21/12/2021
8
 45,108 8 8.20 7.80 0 6,500 -0.1
20/12/2021
8
 60,042 8.30 8.30 7.70 0 8,000 -0.1
17/12/2021
8.30
 37,800 8.20 8.30 8 0 0 0
16/12/2021
8.20
 74,600 8.50 8.50 8.10 0 0 0
15/12/2021
8.50
 38,700 8.70 9.20 8.50 0 0 0
14/12/2021
8.70
 27,000 8.90 9.30 8.50 0 0 0
13/12/2021
8.90
 66,030 8.80 9.30 8.50 0 12,000 -0.1
10/12/2021
8.80
 24,600 9 9 8.60 0 0 0
09/12/2021
9
 43,900 9.10 9.30 8.60 0 0 0
08/12/2021
9.10
 32,000 9.40 9.40 9.10 0 0 0
07/12/2021
9.40
 73,600 9.50 9.60 9 0 0 0
06/12/2021
9.50
 25,900 10.20 10.20 9.50 0 0 0
03/12/2021
10.20
 73,701 10 10.60 9.90 0 0 0
02/12/2021
10
 48,700 9.70 10.20 8.80 0 0 0
01/12/2021
9.70
 82,200 10 10.80 9.40 0 0 0
30/11/2021
10
 30,820 10.20 10.90 9.90 0 0 0
29/11/2021
10.20
 54,608 10.10 10.20 8.50 0 0 0
26/11/2021
10.10
 51,200 10.50 11.30 9.30 0 0 0
25/11/2021
10.50
 90,047 10.60 11 10.40 0 0 0
24/11/2021
10.60
 69,800 10.30 11.30 10.10 0 0 0
23/11/2021
10.30
 52,600 10.80 10.80 9.30 0 0 0
22/11/2021
10.80
 188,600 12.40 14.20 10.60 0 0 0
19/11/2021
12.40
 240,200 11.60 12.40 12.30 0 1,000 -0.0
18/11/2021
11.60
 88,051 9.90 11.60 9.40 0 1,000 -0.0
17/11/2021
9.90
 110,901 10 11 9.40 0 0 0
16/11/2021
10
 392,297 8.70 10 9.90 0 3,500 -0.0
15/11/2021
8.70
 12,800 7.80 8.70 8.50 0 0 0
12/11/2021
7.80
 59,921 7.10 7.80 7.20 0 0 0
11/11/2021
7.10
 70,300 6.50 7.20 5.80 0 0 0
10/11/2021
6.50
 9,700 6.60 6.60 6.40 0 0 0
09/11/2021
6.60
 32,900 6.60 6.70 5.80 0 0 0
08/11/2021
6.60
 47,900 6.60 6.80 6.30 0 0 0
05/11/2021
6.60
 53,500 6.70 6.70 6.40 0 0 0
04/11/2021
6.70
 22,600 6.70 6.90 6.10 0 0 0
03/11/2021
6.70
 103,200 7 7 6.70 0 0 0
02/11/2021
7
 73,248 6.40 7 5.90 0 0 0
01/11/2021
6.40
 32,000 6.80 7.30 6.30 0 0 0
29/10/2021
6.80
 31,925 6.70 7 6.30 0 0 0
28/10/2021
6.70
 33,700 6.30 6.80 6.20 0 0 0
27/10/2021
6.30
 92,300 5.70 6.30 5.60 0 0 0
26/10/2021
5.70
 30,500 5.60 5.70 5.10 0 0 0
25/10/2021
5.60
 27,600 5.90 5.90 5.50 0 0 0
22/10/2021
5.90
 78,400 5.50 6 5.10 0 0 0
21/10/2021
5.50
 37,300 5.40 5.50 5.10 0 0 0
20/10/2021
5.40
 31,600 5.10 5.40 5.10 0 0 0
19/10/2021
5.10
 20,600 5.10 5.20 4.50 0 0 0
18/10/2021
5.10
 13,200 5.10 5.10 5 0 0 0
15/10/2021
5.10
 21,900 5 5.30 4.90 0 0 0
14/10/2021
5
 31,200 5.20 5.50 4.80 0 0 0
13/10/2021
5.20
 9,600 5.30 5.30 4.70 0 0 0
12/10/2021
5.30
 53,000 4.80 5.40 4.70 0 0 0
11/10/2021
4.80
 7,600 4.50 4.80 4.60 0 0 0
08/10/2021
4.50
 3,000 4.90 4.90 4.50 0 0 0
07/10/2021
4.90
 35,900 4.80 5.10 4.60 0 35,200 -0.2
06/10/2021
4.80
 23,600 4.70 5.30 4.30 0 8,700 -0.0
05/10/2021
4.70
 5,300 4.60 4.80 4.40 0 1,000 -0.0
04/10/2021
4.60
 45,200 4.80 4.80 4.40 35,200 1,300 0.2
01/10/2021
4.80
 4,000 4.70 4.80 4.60 2,000 0 0.0
30/09/2021
4.70
 13,700 4.80 5 4.40 8,000 0 0.0
29/09/2021
4.80
 9,700 4.90 5 4.80 3,000 0 0.0
28/09/2021
4.90
 18,300 4.80 4.90 4.20 0 0 0
27/09/2021
4.80
 20,600 5.40 5.40 4.60 0 0 0
24/09/2021
5.40
 55,000 5.70 6 5 0 0 0
23/09/2021
5.70
 31,300 5.40 6.20 5.40 0 0 0
22/09/2021
5.40
 65,300 4.90 5.40 4.70 0 0 0
21/09/2021
4.90
 26,200 5 5.10 4.20 0 0 0
20/09/2021
5
 25,300 5 5.30 4.40 0 0 0
17/09/2021
5
 13,000 4.90 5.30 4.60 0 0 0
16/09/2021
4.90
 112,400 4.50 4.90 4.50 0 0 0
15/09/2021
4.50
 10,400 4.50 5 4.20 0 0 0
14/09/2021
4.50
 22,300 4.40 4.70 4.30 0 0 0
13/09/2021
4.40
 12,500 4 4.40 4.20 0 0 0
10/09/2021
4
 100 4 4 4 0 0 0
09/09/2021
4
 1,100 4 4.30 4 0 0 0
08/09/2021
4
 4,500 4.40 4.40 3.80 0 0 0
07/09/2021
4.40
 7,400 4.30 4.40 4 0 0 0
06/09/2021
4.30
 12,000 3.90 4.30 4 0 0 0
01/09/2021
3.90
 15,700 3.70 4 3.70 0 0 0
31/08/2021
3.70
 300 3.70 3.70 3.70 0 0 0
30/08/2021
3.70
 1,200 3.60 3.70 3.70 0 0 0
27/08/2021
3.60
 0 3.60 3.60 3.60 0 0 0
26/08/2021
3.60
 2,000 3.60 3.60 3.60 0 0 0
25/08/2021
3.60
 200 3.50 3.60 3.60 0 0 0
24/08/2021
3.50
 10,000 3.80 3.80 3.50 0 0 0
23/08/2021
3.80
 5,000 3.80 3.80 3.80 0 0 0
20/08/2021
3.80
 0 3.80 3.80 3.80 0 0 0
19/08/2021
3.80
 0 3.80 3.80 3.80 0 0 0
18/08/2021
3.80
 200 3.80 3.80 3.80 0 0 0
17/08/2021
3.80
 2,600 3.70 4 3.80 0 0 0
16/08/2021
3.70
 400 3.70 3.70 3.70 0 0 0
13/08/2021
3.70
 0 3.70 3.70 3.70 0 0 0
12/08/2021
3.70
 200 4 4 3.70 0 0 0
11/08/2021
4
 0 4 4 4 0 0 0
10/08/2021
4
 0 3.90 4 4 0 0 0
09/08/2021
3.90
 2,100 3.90 4.40 3.90 0 0 0
06/08/2021
3.90
 3,500 4.20 4.20 3.90 0 0 0
05/08/2021
4.20
 100 3.80 4.20 4.20 0 0 0
04/08/2021
3.80
 300 4 4 3.80 0 0 0
03/08/2021
4
 3,000 3.70 4 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |