CTCP Sông Đà 7.04 (s74)

16.30
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% 20,900 0 0
16.30
16.30
16.30
2 tháng
(2026-01-19) 		0 0% 25,700 0 0
16.30
16.30
16.30
3 tháng
(2025-12-19) 		0 0% 25,900 0 0
16.30
16.30
16.30
6 tháng
(2025-09-22) 		0 0% 25,900 0 0
16.30
16.30
16.30
12 tháng
(2025-03-24) 		-2.20 -11.89% 73,500 0 0
16.20
18.50
16.30
24 tháng
(2024-03-29) 		7.30 81.11% 163,979 0 0
7.40
18.80
16.30
36 tháng
(2023-04-04) 		5.80 55.24% 225,011 -2,900 -0.0
7.40
18.80
16.30
60 tháng
(2021-04-14) 		10.50 181.03% 997,378 -24,708 -0.2
5.20
18.80
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
25/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
24/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
21/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
20/12/2018
4.30
 900 4.30 4.30 4.30 500 0 0.0
19/12/2018
4.50
 0 4.50 4.50 4.50 0 0 0
18/12/2018
4.50
 0 4.50 4.50 4.50 0 0 0
17/12/2018
4.50
 0 4.50 4.50 4.50 0 0 0
14/12/2018
4.50
 0 4.50 4.50 4.50 0 0 0
13/12/2018
4.50
 0 4.50 4.50 4.50 0 0 0
12/12/2018
4.50
 0 4.50 4.50 4.50 0 0 0
11/12/2018
4.50
 0 4.50 4.50 4.50 0 0 0
10/12/2018
4.50
 0 4.50 4.50 4.50 0 0 0
07/12/2018
4.50
 0 4.50 4.50 4.50 0 0 0
06/12/2018
4.50
 100 4.50 4.50 4.50 0 0 0
05/12/2018
4.40
 0 4.40 4.40 4.40 0 0 0
04/12/2018
4.40
 0 4.40 4.40 4.40 0 0 0
03/12/2018
4.40
 0 4.40 4.40 4.40 0 0 0
30/11/2018
4.40
 100 4.40 4.40 4.40 3,000 0 0.0
29/11/2018
4.80
 3,000 4.80 4.80 4.80 3,000 0 0.0
28/11/2018
4.80
 3,000 4.80 4.80 4.80 0 0 0
27/11/2018
4.60
 0 4.60 4.60 4.60 0 0 0
26/11/2018
4.60
 1,100 4.50 4.60 4.50 100 100 0
23/11/2018
4.90
 100 4.90 4.90 4.90 100 100 0
22/11/2018
4.50
 100 4.50 4.50 4.50 100 100 0
21/11/2018
5
 400 4.80 5 4.80 400 300 0.0
20/11/2018
4.60
 200 4.20 4.60 4.20 200 100 0.0
19/11/2018
4.60
 200 4.50 4.60 4.50 200 100 0.0
16/11/2018
4.90
 200 4.40 4.90 4.40 200 200 0
15/11/2018
4.80
 10,000 4.50 4.80 4.50 5,000 0 0.0
14/11/2018
4.90
 1,480 4.40 4.90 4.40 1,100 200 0.0
13/11/2018
4.80
 9,000 4.20 4.80 4.20 100 200 -0.0
12/11/2018
4.60
 0 4.60 4.60 4.60 0 0 0
09/11/2018
4.60
 0 4.60 4.60 4.60 0 0 0
08/11/2018
4.60
 5,200 4.50 4.60 4.50 0 200 -0.0
07/11/2018
4.20
 100 4.20 4.20 4.20 100 100 0
06/11/2018
4.60
 0 4.60 4.60 4.60 0 0 0
05/11/2018
4.60
 300 4.40 4.60 4.40 100 100 0
02/11/2018
4.80
 200 4.30 4.80 4.30 0 100 -0.0
01/11/2018
4.60
 100 4.60 4.60 4.60 0 0 0
31/10/2018
4.30
 0 4.30 4.30 4.30 0 0 0
30/10/2018
4.30
 600 4.80 4.80 4.30 500 100 0.0
29/10/2018
4.70
 0 4.70 4.70 4.70 0 0 0
26/10/2018
4.70
 230 4.20 4.70 4.20 100 200 -0.0
25/10/2018
4.60
 9,900 4.60 4.60 4.60 9,900 0 0.0
24/10/2018
4.60
 9,900 4.60 4.60 4.60 0 0 0
23/10/2018
4.50
 44,900 4.50 4.50 4.50 25,900 0 0.1
22/10/2018
4.50
 46,800 4.90 4.90 4.50 24,800 0 0.1
19/10/2018
4.90
 28,200 5 5 4.90 1,000 100 0.0
18/10/2018
5.40
 8,500 5.40 5.40 5.40 8,500 0 0.0
17/10/2018
5.40
 8,500 5.40 5.40 5.40 0 200 -0.0
16/10/2018
5
 9,200 5 5 5 0 200 -0.0
15/10/2018
4.60
 0 4.60 4.60 4.60 0 0 0
12/10/2018
4.60
 200 4.90 4.90 4.60 200 100 0.0
11/10/2018
4.90
 200 4.90 4.90 4.90 0 0 0
10/10/2018
4.90
 100 4.90 4.90 4.90 0 100 -0.0
09/10/2018
5.40
 1,100 4.90 5.40 4.90 0 100 -0.0
08/10/2018
5.40
 2,600 4.90 5.40 4.90 0 100 -0.0
05/10/2018
5.40
 200 5 5.40 5 0 100 -0.0
04/10/2018
5.40
 17,800 5.40 5.40 5.40 17,800 0 0.1
03/10/2018
5.40
 20,600 5.20 5.40 5.20 3,800 0 0.0
02/10/2018
5.20
 100 5.20 5.20 5.20 0 0 0
01/10/2018
4.80
 100 4.80 4.80 4.80 100 100 0
28/09/2018
5.20
 100 5.20 5.20 5.20 100 100 0
27/09/2018
5.70
 200 5.30 5.70 5.30 0 100 -0.0
26/09/2018
5.80
 200 5.30 5.80 5.30 0 100 -0.0
25/09/2018
5.80
 200 4.80 5.80 4.80 100 100 0
24/09/2018
5.30
 1,110 5.80 5.80 5.30 0 10 -0.0
21/09/2018
5.30
 3,100 5.80 5.80 5.30 2,900 0 0.0
20/09/2018
5.80
 5,300 5.80 6.20 5.80 5,300 0 0.0
19/09/2018
5.80
 200 5.30 5.80 5.30 0 100 -0.0
18/09/2018
5.80
 1,516 5.80 5.80 5.80 1,500 0 0.0
17/09/2018
5.80
 0 5.80 5.80 5.80 0 0 0
14/09/2018
5.80
 200 5.20 5.80 5.20 100 100 0
13/09/2018
5.70
 200 5.20 5.70 5.20 0 100 -0.0
12/09/2018
5.60
 100 5.60 5.60 5.60 0 0 0
11/09/2018
5.10
 100 5.10 5.10 5.10 100 0 0.0
10/09/2018
5.60
 3,200 5.40 5.60 5.40 3,100 0 0.0
07/09/2018
5.60
 8,600 5.40 5.60 5.40 5,400 0 0.0
06/09/2018
5.40
 200 4.90 5.40 4.90 0 100 -0.0
05/09/2018
5.40
 5,600 5.10 5.40 4.80 5,000 0 0.0
04/09/2018
5.30
 200 4.90 5.30 4.90 0 100 -0.0
31/08/2018
5.30
 15,700 5.10 5.40 5 15,000 100 0.1
30/08/2018
5.50
 284 5 5.50 5 0 100 -0.0
29/08/2018
5.50
 100 5.50 5.50 5.50 0 0 0
28/08/2018
5.40
 21,200 5.50 5.50 5.40 21,100 0 0.1
27/08/2018
5.50
 44,400 5.40 5.50 5.40 21,600 0 0.1
24/08/2018
5.40
 27,600 5.40 5.40 5.30 4,800 0 0.0
23/08/2018
5.40
 200 5.10 5.40 5.10 200 100 0.0
22/08/2018
5.60
 100 5.60 5.60 5.60 0 0 0
21/08/2018
5.40
 103,300 5.30 5.60 5.20 24,600 0 0.1
20/08/2018
5.20
 28,300 5.20 5.20 5.20 6,700 0 0.0
17/08/2018
5.30
 4,100 5.30 5.30 5.30 4,100 0 0.0
16/08/2018
5.30
 200 5.30 5.30 5.30 0 0 0
15/08/2018
5.10
 0 5.10 5.10 5.10 0 0 0
14/08/2018
5.10
 0 5.10 5.10 5.10 0 0 0
13/08/2018
5.10
 0 5.10 5.10 5.10 0 0 0
10/08/2018
5.10
 0 5.10 5.10 5.10 0 0 0
09/08/2018
5.10
 201 4.80 5.10 4.80 100 100 0
08/08/2018
5.30
 200 5.30 5.30 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |