CTCP Sông Đà 7 (sd7)

2.80
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
(2025-11-05) 		-0.10 -3.45% 7,700 0 0
2.80
2.90
2.80
2 tháng
(2025-10-06) 		-0.10 -3.45% 10,100 0 0
2.80
3.30
2.80
3 tháng
(2025-09-08) 		-0.10 -3.45% 12,200 0 0
2.80
3.30
2.80
6 tháng
(2025-06-09) 		0.10 3.70% 36,900 0 0
2.70
3.30
2.80
12 tháng
(2024-12-10) 		-0.10 -3.45% 57,403 -6,100 -0.0
2.70
3.30
2.80
24 tháng
(2023-12-18) 		-0.50 -15.15% 212,328 -7,200 -0.0
2.70
4.50
2.80
36 tháng
(2022-12-21) 		-1.30 -31.71% 468,375 -19,100 -0.1
2.70
5
2.80
60 tháng
(2020-12-31) 		-0.40 -12.50% 9,301,654 -77,192 -0.6
2.70
12.40
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2021
3.70
 2,500 3.80 3.80 3.70 0 0 0
30/07/2021
3.80
 0 3.80 3.80 3.80 0 0 0
29/07/2021
3.80
 1,600 3.80 3.80 3.80 0 0 0
28/07/2021
3.80
 6,200 3.70 3.80 3.80 0 0 0
27/07/2021
3.70
 1,000 3.70 3.70 3.70 0 0 0
26/07/2021
3.70
 3,000 4.10 4.10 3.70 0 0 0
23/07/2021
4.10
 11,000 4.20 4.20 4 0 0 0
22/07/2021
4.20
 0 4.20 4.20 4.20 0 0 0
21/07/2021
4.20
 100 3.90 4.20 4.20 0 0 0
20/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
19/07/2021
3.90
 0 4 3.90 4 0 0 0
16/07/2021
4
 1,000 3.90 4 3.80 0 0 0
15/07/2021
3.90
 500 3.90 3.90 3.90 0 0 0
14/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
13/07/2021
3.90
 2,000 3.90 3.90 3.90 0 0 0
12/07/2021
3.90
 5,100 3.90 3.90 3.80 0 0 0
09/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
08/07/2021
3.90
 200 4 4 3.90 0 0 0
07/07/2021
4
 16,300 4 4 3.90 0 0 0
06/07/2021
4
 200 4.20 4.20 4 0 0 0
05/07/2021
4.20
 27,900 4 4.20 3.90 0 0 0
02/07/2021
4
 8,300 4 4.10 4 0 0 0
01/07/2021
4
 10,262 3.90 4 3.90 0 0 0
30/06/2021
3.90
 1,000 3.80 4 3.90 0 0 0
29/06/2021
3.80
 22,100 3.80 4.30 3.80 0 0 0
28/06/2021
3.80
 1,000 4.30 4.30 3.80 0 0 0
25/06/2021
4.30
 100 4.20 4.30 4.30 0 0 0
24/06/2021
4.20
 3,040 4.40 4.40 3.80 0 0 0
23/06/2021
4.40
 0 4.40 4.40 4.40 0 0 0
22/06/2021
4.40
 100 4.30 4.40 4.40 0 0 0
21/06/2021
4.30
 2,900 4.10 4.30 4 0 0 0
18/06/2021
4.10
 100 3.70 4.10 4.10 0 0 0
17/06/2021
3.70
 100 4.20 4.20 3.70 0 0 0
16/06/2021
4.20
 9,100 4 4.30 3.70 0 0 0
15/06/2021
4
 100 3.90 4 4 0 0 0
14/06/2021
3.90
 6,100 3.80 3.90 3.80 0 0 0
11/06/2021
3.80
 3,400 4 4.20 3.80 0 0 0
10/06/2021
4
 3,600 3.70 4 3.90 0 0 0
09/06/2021
3.70
 11,000 3.70 3.70 3.70 0 0 0
08/06/2021
3.70
 6,600 3.80 4.30 3.70 0 0 0
07/06/2021
3.80
 500 3.70 3.90 3.80 0 0 0
04/06/2021
3.70
 8,900 3.60 4.10 3.70 0 0 0
03/06/2021
3.60
 800 3.60 3.60 3.60 0 0 0
02/06/2021
3.60
 1,000 3.60 3.60 3.60 0 0 0
01/06/2021
3.60
 1,700 3.50 3.60 3.60 0 0 0
31/05/2021
3.50
 1,300 3.60 3.60 3.50 0 0 0
28/05/2021
3.60
 5,400 3.70 3.70 3.60 0 0 0
27/05/2021
3.70
 1,100 3.80 4.10 3.70 0 0 0
26/05/2021
3.80
 700 3.80 4.20 3.70 0 0 0
25/05/2021
3.80
 1,100 3.80 4.20 3.70 0 0 0
24/05/2021
3.80
 500 3.70 4.20 3.80 0 0 0
21/05/2021
3.70
 17,100 4.20 4.40 3.70 0 0 0
20/05/2021
4.20
 100 4 4.20 4.20 0 0 0
19/05/2021
4
 100 4 4 4 0 0 0
18/05/2021
4
 5,300 4.40 4.40 3.80 0 0 0
17/05/2021
4.40
 1,700 4.20 4.40 4.40 0 0 0
14/05/2021
4.20
 2,900 4.40 4.50 4.20 0 0 0
13/05/2021
4.40
 6,100 3.80 4.40 4.30 0 0 0
12/05/2021
3.80
 6,000 4 4.40 3.80 0 0 0
11/05/2021
4
 2,000 4.50 4.50 4 0 0 0
10/05/2021
4.50
 17,600 4.10 4.70 3.50 0 0 0
07/05/2021
4.10
 43,900 4.20 4.40 4 0 0 0
06/05/2021
4.20
 2,700 4.60 4.60 4.20 0 0 0
05/05/2021
4.60
 8,000 4 4.60 4.20 0 0 0
04/05/2021
4
 18,600 3.80 4.20 3.80 0 0 0
29/04/2021
3.80
 16,700 4.20 4.30 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |