CTCP Sông Đà 7.04 (s74)

14.80
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
(2026-08-18) 		-0.20 -1.33% 21,300 0 0
14.80
16.30
14.80
2 tháng
(2026-07-20) 		-0.20 -1.33% 21,300 0 0
14.80
16.30
14.80
3 tháng
(2026-06-19) 		-1.50 -9.20% 29,700 0 0
14.80
16.30
14.80
6 tháng
(2026-03-23) 		-1.50 -9.20% 66,900 0 0
14.80
16.30
14.80
12 tháng
(2025-09-22) 		-1.50 -9.20% 92,800 0 0
14.80
16.30
14.80
24 tháng
(2024-09-27) 		0.80 5.71% 184,897 0 0
7.40
18.50
14.80
36 tháng
(2023-10-03) 		4.30 40.95% 258,959 0 0
7.40
18.50
14.80
60 tháng
(2021-10-13) 		7 89.74% 685,844 2,900 0.0
6.90
18.50
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
5.60
 6,000 5.10 5.60 5 0 0 0
25/01/2018
5.50
 3,702 6.60 6.60 5.50 0 3,600 -0.0
24/01/2018
6.10
 994 6.20 6.20 6.10 0 960 -0.0
23/01/2018
6.70
 0 6.70 6.70 6.70 0 0 0
22/01/2018
6.70
 0 6.70 6.70 6.70 0 0 0
19/01/2018
6.70
 100 6.70 6.70 6.70 0 0 0
18/01/2018
6.60
 0 6.60 6.60 6.60 0 0 0
17/01/2018
6.60
 200 6.20 6.60 6.20 0 0 0
16/01/2018
6.20
 0 6.20 6.20 6.20 0 0 0
15/01/2018
6.20
 0 6.20 6.20 6.20 0 0 0
12/01/2018
6.20
 0 6.20 6.20 6.20 0 0 0
11/01/2018
6.20
 34 6.20 6.20 6.20 0 0 0
10/01/2018
6.20
 6,106 6.20 6.20 6 0 0 0
09/01/2018
6.20
 222 6.30 6.30 6.20 0 0 0
08/01/2018
6.80
 0 6.80 6.80 6.80 0 0 0
05/01/2018
6.80
 0 6.80 6.80 6.80 0 0 0
04/01/2018
6.80
 1,300 6.80 6.80 6.80 0 0 0
03/01/2018
6.80
 400 7.20 7.20 6.40 0 0 0
02/01/2018
7.10
 300 6.10 7.10 6.10 0 0 0
29/12/2017
6.60
 32 6.60 6.60 6.60 0 0 0
28/12/2017
6.60
 1,008 6.60 6.60 6.60 0 0 0
27/12/2017
6.60
 0 6.60 6.60 6.60 0 0 0
26/12/2017
6.60
 0 6.60 6.60 6.60 0 0 0
25/12/2017
6.60
 0 6.60 6.60 6.60 0 0 0
22/12/2017
6.60
 100 6.60 6.60 6.60 0 0 0
21/12/2017
6.70
 0 6.70 6.70 6.70 0 0 0
20/12/2017
6.70
 1,000 6.70 6.70 6.70 0 0 0
19/12/2017
6.70
 0 6.70 6.70 6.70 0 0 0
18/12/2017
6.70
 0 6.70 6.70 6.70 0 0 0
15/12/2017
6.70
 2,100 6.80 6.80 6.70 0 0 0
14/12/2017
7
 0 7 7 7 0 0 0
13/12/2017
7
 0 7 7 7 0 0 0
12/12/2017
7
 4,300 7 7 7 0 0 0
11/12/2017
6.90
 0 6.90 6.90 6.90 0 0 0
08/12/2017
6.90
 0 6.90 6.90 6.90 0 0 0
07/12/2017
6.90
 10 6.90 6.90 6.90 0 0 0
06/12/2017
6.90
 0 6.90 6.90 6.90 0 0 0
05/12/2017
6.90
 0 6.90 6.90 6.90 0 0 0
04/12/2017
6.90
 100 6.90 6.90 6.90 0 0 0
01/12/2017
6.70
 200 6.70 6.70 6.70 0 0 0
30/11/2017
6.70
 16 6.70 6.70 6.70 0 0 0
29/11/2017
6.70
 100 6.70 6.70 6.70 0 0 0
28/11/2017
6.70
 800 6.60 6.70 6.60 0 0 0
27/11/2017
6.60
 10 6.60 6.60 6.60 0 0 0
24/11/2017
6.60
 0 6.60 6.60 6.60 0 0 0
23/11/2017
6.60
 0 6.60 6.60 6.60 0 0 0
22/11/2017
6.60
 0 6.60 6.60 6.60 0 0 0
21/11/2017
6.60
 200 6.70 6.70 6.60 0 0 0
20/11/2017
7.30
 0 7.30 7.30 7.30 0 0 0
17/11/2017
7.30
 12,100 6.80 7.70 6.50 0 0 0
16/11/2017
7.20
 1,900 7.20 7.20 7.20 0 0 0
15/11/2017
7.70
 0 7.70 7.70 7.70 0 0 0
14/11/2017
7.70
 0 7.70 7.70 7.70 0 0 0
13/11/2017
7.70
 100 7.70 7.70 7.70 0 0 0
10/11/2017
7
 1,100 8.20 8.20 7 0 0 0
09/11/2017
7.70
 0 7.70 7.70 7.70 0 0 0
08/11/2017
7.70
 100 7.70 7.70 7.70 0 0 0
07/11/2017
7
 1,200 8.20 8.20 7 0 0 0
06/11/2017
7.50
 5,100 8.20 8.20 7.50 0 0 0
03/11/2017
7.70
 0 7.70 7.70 7.70 0 0 0
02/11/2017
7.70
 14,000 7.50 7.70 7.50 0 0 0
01/11/2017
7.80
 100 7.80 7.80 7.80 0 0 0
31/10/2017
7.20
 0 7.20 7.20 7.20 0 0 0
30/10/2017
7.20
 0 7.20 7.20 7.20 0 0 0
27/10/2017
7.20
 8,700 8.20 8.20 7.20 0 0 0
26/10/2017
7.50
 3,980 7.30 7.50 7.30 0 0 0
25/10/2017
7.50
 300 7.80 7.80 7.50 0 0 0
24/10/2017
8.30
 0 8.30 8.30 8.30 0 0 0
23/10/2017
8.30
 0 8.30 8.30 8.30 0 0 0
20/10/2017
8.30
 7,200 7.70 8.30 7.70 0 0 0
19/10/2017
8.10
 0 8.10 8.10 8.10 0 0 0
18/10/2017
8.10
 7,904 8.30 8.50 8.10 0 0 0
17/10/2017
8.10
 2,560 8.10 8.10 8.10 0 0 0
16/10/2017
9
 200 7.80 9 7.80 0 0 0
13/10/2017
8.20
 6,400 7.40 8.20 7.40 0 0 0
12/10/2017
8.20
 3,970 9 9 8.20 0 0 0
11/10/2017
8.50
 3,000 8.50 8.50 8.50 0 0 0
10/10/2017
8.40
 0 8.40 8.40 8.40 0 0 0
09/10/2017
8.40
 0 8.40 8.40 8.40 0 0 0
06/10/2017
8.40
 2,500 8.40 8.40 8.30 0 0 0
05/10/2017
8.40
 4,348 8.10 8.40 8.10 0 0 0
04/10/2017
9
 0 9 9 9 0 0 0
03/10/2017
9
 0 9 9 9 0 0 0
02/10/2017
9
 100 9 9 9 0 0 0
29/09/2017
8.20
 6,310 8.80 8.80 8.20 0 0 0
28/09/2017
8
 12,900 8.70 8.70 7.90 0 0 0
27/09/2017
8.70
 0 8.70 8.70 8.70 0 0 0
26/09/2017
8.70
 10,100 8.70 8.70 8.70 0 0 0
25/09/2017
8.70
 72,740 9 9.20 8.70 0 0 0
22/09/2017
9
 0 9 9 9 0 0 0
21/09/2017
9
 300 10.70 10.70 9 0 0 0
20/09/2017
9.90
 269 9.10 9.90 9.10 0 0 0
19/09/2017
9.10
 500 9.10 9.10 8.90 0 0 0
18/09/2017
9
 100 9 9 9 0 0 0
15/09/2017
8.80
 1,300 8.30 8.80 8.20 0 0 0
14/09/2017
8.70
 18,108 8.90 8.90 8.70 0 0 0
13/09/2017
8.50
 21,800 8.20 8.50 8.10 0 0 0
12/09/2017
8.10
 2,969 7 8.40 7 0 0 0
11/09/2017
7.70
 16,700 7.70 8.90 7.70 0 0 0
08/09/2017
8.50
 30,458 8.90 9.40 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |