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
(2025-12-19) 		0.10 3.57% 30,400 0 0
2.80
2.90
2.90
6 tháng
(2025-09-22) 		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
(2024-03-29) 		-1 -25.64% 151,103 -7,100 -0.0
2.70
4.10
2.90
36 tháng
(2023-04-04) 		-1.20 -29.27% 448,953 -18,100 -0.1
2.70
5
2.90
60 tháng
(2021-04-14) 		-3.10 -51.67% 8,461,728 -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)
04/08/2017
3.60
 11,200 3.50 3.60 3.50 0 0 0
03/08/2017
3.50
 4,800 3.40 3.50 3.40 0 0 0
02/08/2017
3.40
 16,044 3.40 3.40 3.40 0 0 0
01/08/2017
3.40
 61,800 3.50 3.50 3.40 0 0 0
31/07/2017
3.50
 15,200 3.40 3.50 3.40 0 0 0
28/07/2017
3.40
 34,600 3.50 3.50 3.30 0 0 0
27/07/2017
3.50
 1,300 3.50 3.50 3.40 0 0 0
26/07/2017
3.50
 4,800 3.50 3.50 3.40 0 0 0
25/07/2017
3.50
 12,100 3.50 3.50 3.40 0 0 0
24/07/2017
3.50
 23,600 3.50 3.50 3.40 0 0 0
21/07/2017
3.50
 11,800 3.50 3.60 3.50 0 0 0
20/07/2017
3.50
 10,250 3.50 3.50 3.40 0 0 0
19/07/2017
3.50
 10,016 3.60 3.60 3.40 0 0 0
18/07/2017
3.60
 0 3.60 3.60 3.60 0 0 0
17/07/2017
3.60
 100 3.60 3.60 3.60 0 0 0
14/07/2017
3.60
 39,300 3.60 3.60 3.50 0 0 0
13/07/2017
3.60
 16,600 3.60 3.60 3.40 0 0 0
12/07/2017
3.60
 8,700 3.60 3.60 3.50 0 0 0
11/07/2017
3.60
 3,630 3.60 3.60 3.50 0 0 0
10/07/2017
3.60
 10,600 3.60 3.60 3.50 0 0 0
07/07/2017
3.60
 16,300 3.70 3.70 3.60 0 0 0
06/07/2017
3.70
 16,500 3.70 3.70 3.60 0 0 0
05/07/2017
3.70
 100 3.70 3.70 3.70 0 0 0
04/07/2017
3.70
 6,200 3.70 3.70 3.60 0 0 0
03/07/2017
3.70
 32,400 3.60 3.70 3.50 800 0 0.0
30/06/2017
3.60
 6,200 3.60 3.60 3.50 0 0 0
29/06/2017
3.60
 5,100 3.60 3.60 3.40 0 0 0
28/06/2017
3.60
 700 3.70 3.70 3.40 0 0 0
27/06/2017
3.70
 300 3.70 3.70 3.50 0 0 0
26/06/2017
3.70
 1,346 3.70 3.70 3.40 0 0 0
23/06/2017
3.70
 5,200 3.50 3.70 3.70 0 0 0
22/06/2017
3.50
 200 3.70 3.70 3.50 0 0 0
21/06/2017
3.70
 10,100 3.70 3.70 3.40 0 0 0
20/06/2017
3.70
 2,200 3.70 3.70 3.50 0 0 0
19/06/2017
3.70
 3,800 3.60 3.70 3.60 0 0 0
16/06/2017
3.60
 11,900 3.70 3.70 3.50 0 0 0
15/06/2017
3.70
 3,000 3.70 3.70 3.60 0 0 0
14/06/2017
3.70
 0 3.70 3.70 3.70 0 0 0
13/06/2017
3.70
 85,000 3.70 3.80 3.70 600 0 0.0
12/06/2017
3.70
 31,700 3.60 3.70 3.60 0 0 0
09/06/2017
3.60
 1,800 3.60 3.60 3.60 0 0 0
08/06/2017
3.60
 1,746 3.70 3.70 3.50 0 0 0
07/06/2017
3.70
 5,700 3.70 3.70 3.60 0 0 0
06/06/2017
3.70
 800 3.80 3.80 3.70 0 0 0
05/06/2017
3.80
 8,900 3.80 3.80 3.70 0 0 0
02/06/2017
3.80
 20,800 3.60 3.90 3.60 0 0 0
01/06/2017
3.60
 13,800 3.70 3.70 3.60 0 0 0
31/05/2017
3.70
 3,600 3.60 3.70 3.60 0 0 0
30/05/2017
3.60
 5,600 3.70 3.70 3.60 0 0 0
29/05/2017
3.70
 1,200 3.70 3.70 3.60 0 0 0
26/05/2017
3.70
 23,200 3.80 3.80 3.50 0 0 0
25/05/2017
3.80
 0 3.80 3.80 3.80 0 0 0
24/05/2017
3.80
 4,200 3.70 3.80 3.70 0 0 0
23/05/2017
3.70
 23,300 3.70 3.70 3.60 0 0 0
22/05/2017
3.70
 0 3.70 3.70 3.70 0 0 0
19/05/2017
3.70
 11,100 3.80 3.80 3.60 0 0 0
18/05/2017
3.80
 14,600 3.80 3.80 3.60 3,000 0 0.0
17/05/2017
3.80
 10,200 3.80 3.80 3.80 0 0 0
16/05/2017
3.80
 19,600 3.60 3.90 3.60 0 0 0
15/05/2017
3.60
 5,200 3.80 3.80 3.50 0 0 0
12/05/2017
3.80
 13,800 3.90 3.90 3.70 0 0 0
11/05/2017
3.90
 22,900 3.80 3.90 3.70 0 0 0
10/05/2017
3.80
 20,100 3.70 3.80 3.70 0 0 0
09/05/2017
3.70
 2,200 3.90 3.90 3.60 0 0 0
08/05/2017
3.90
 4,100 3.90 3.90 3.70 0 0 0
05/05/2017
3.90
 0 3.90 3.90 3.90 0 0 0
04/05/2017
3.90
 26,800 3.60 3.90 3.70 0 0 0
03/05/2017
3.60
 4,500 3.70 3.70 3.50 0 0 0
28/04/2017
3.70
 1,100 3.70 3.70 3.60 0 0 0
27/04/2017
3.70
 1,408 3.80 3.80 3.60 0 0 0
26/04/2017
3.80
 15,200 3.90 3.90 3.60 2,100 0 0.0
25/04/2017
3.90
 3,100 3.70 3.90 3.70 0 0 0
24/04/2017
3.70
 18,300 4 4 3.70 0 0 0
21/04/2017
4
 59,600 4 4 3.70 11,000 0 0.0
20/04/2017
4
 15,500 4.20 4.20 3.90 100 0 0.0
19/04/2017
4.20
 0 4.20 4.20 4.20 0 0 0
18/04/2017
4.20
 200 4.10 4.20 4.10 0 0 0
17/04/2017
4.10
 0 4.10 4.10 4.10 0 0 0
14/04/2017
4.10
 42,200 4.30 4.40 3.90 0 0 0
13/04/2017
4.30
 0 4.30 4.30 4.30 0 0 0
12/04/2017
4.30
 0 4.30 4.30 4.30 0 0 0
11/04/2017
4.30
 0 4.30 4.30 4.30 0 0 0
10/04/2017
4.30
 0 4.30 4.30 4.30 0 0 0
07/04/2017
4.30
 23,600 4.40 4.40 4.20 0 0 0
05/04/2017
4.40
 5,128 4.50 4.90 4.40 0 0 0
04/04/2017
4.50
 22,908 4.90 4.90 4.50 0 0 0
03/04/2017
4.90
 0 4.90 4.90 4.90 0 0 0
31/03/2017
4.90
 17,294 4.80 5.10 4.50 0 0 0
30/03/2017
4.80
 49,700 4.40 4.80 4.50 0 0 0
29/03/2017
4.40
 8,900 4.50 4.50 4.20 0 0 0
28/03/2017
4.50
 10,301 4.50 4.50 4.20 0 0 0
27/03/2017
4.50
 9,719 4.50 4.50 4.30 0 0 0
24/03/2017
4.50
 39,100 4.50 4.50 4.10 0 0 0
23/03/2017
4.50
 0 4.50 4.50 4.50 0 0 0
22/03/2017
4.50
 300 4.40 4.50 4.40 0 0 0
21/03/2017
4.40
 15,916 4.40 4.80 4.20 0 0 0
20/03/2017
4.40
 15,400 4.30 4.50 4.30 1,000 0 0.0
17/03/2017
4.30
 13,200 4.40 4.40 4.30 0 0 0
16/03/2017
4.40
 27,700 4.40 4.40 4.20 0 0 0
15/03/2017
4.40
 17,400 4.40 4.40 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |