CTCP Sông Đà 7 (sd7)

1.70
-0.30
(-15%)
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) 		-0.30 -13.04% 5,300 0 0
2
2.90
2
2 tháng
(2026-07-20) 		-0.60 -23.08% 6,800 0 0
2
2.90
2
3 tháng
(2026-06-19) 		-0.90 -31.03% 30,500 0 0
2
2.90
2
6 tháng
(2026-03-23) 		-0.90 -31.03% 47,300 0 0
2
2.90
2
12 tháng
(2025-09-22) 		-0.90 -31.03% 89,500 0 0
2
3.30
2
24 tháng
(2024-09-27) 		-1.60 -44.44% 183,005 0 0
2
3.60
2
36 tháng
(2023-10-03) 		-2 -50% 396,270 0 0
2
4.50
2
60 tháng
(2021-10-13) 		-3.20 -61.54% 6,840,004 -59,500 -0.5
2
12.40
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2017
4.40
 19,900 4.50 4.50 4.10 0 0 0
13/03/2017
4.50
 6,200 4.50 4.50 4.20 0 0 0
10/03/2017
4.50
 6,300 4.40 4.50 4.30 0 0 0
09/03/2017
4.40
 6,000 4.30 4.40 4.30 0 0 0
08/03/2017
4.30
 23,100 4.30 4.40 4.30 0 0 0
07/03/2017
4.30
 13,000 4.30 4.30 4.30 0 0 0
06/03/2017
4.30
 1,100 4.50 4.50 4.30 0 0 0
03/03/2017
4.50
 10,100 4.40 4.50 4.30 0 0 0
02/03/2017
4.40
 28,300 4.60 4.60 4.20 0 0 0
01/03/2017
4.60
 29,600 4.70 4.70 4.40 0 0 0
28/02/2017
4.70
 0 4.70 4.70 4.70 0 0 0
27/02/2017
4.70
 100 4.60 4.70 4.70 0 0 0
24/02/2017
4.60
 37,810 4.60 4.60 4.40 0 0 0
23/02/2017
4.60
 0 4.60 4.60 4.60 0 0 0
22/02/2017
4.60
 100 4.60 4.60 4.60 0 0 0
21/02/2017
4.60
 20,200 4.70 4.70 4.50 0 0 0
20/02/2017
4.70
 0 4.70 4.70 4.70 0 0 0
17/02/2017
4.70
 200 4.60 4.70 4.30 0 0 0
16/02/2017
4.60
 8,500 4.90 4.90 4.60 0 0 0
15/02/2017
4.90
 4,600 4.90 4.90 4.60 0 0 0
14/02/2017
4.90
 0 4.90 4.90 4.90 0 0 0
13/02/2017
4.90
 1,000 4.90 4.90 4.50 0 900 -0.0
10/02/2017
4.90
 10,200 4.80 4.90 4.50 0 0 0
09/02/2017
4.80
 2,500 4.90 4.90 4.60 0 0 0
08/02/2017
4.90
 0 4.90 4.90 4.90 0 0 0
07/02/2017
4.90
 0 4.90 4.90 4.90 0 0 0
06/02/2017
4.90
 0 4.90 4.90 4.90 0 0 0
03/02/2017
4.90
 1,000 4.90 4.90 4.90 0 0 0
02/02/2017
4.90
 0 4.90 4.90 4.90 0 0 0
25/01/2017
4.90
 30,600 4.60 4.90 4.20 0 0 0
24/01/2017
4.60
 3,400 4.60 4.60 4.60 0 0 0
23/01/2017
4.60
 5,000 4.70 4.70 4.60 0 0 0
20/01/2017
4.70
 5,000 5 5 4.60 0 0 0
19/01/2017
5
 0 5 5 5 0 0 0
18/01/2017
5
 49,900 4.90 5 4.90 0 0 0
17/01/2017
4.90
 2,700 5 5 4.50 0 0 0
16/01/2017
5
 0 5 5 5 0 0 0
13/01/2017
5
 0 5 5 5 0 0 0
12/01/2017
5
 0 5 5 5 0 0 0
11/01/2017
5
 0 5 5 5 0 0 0
10/01/2017
5
 100 4.90 5 5 0 0 0
09/01/2017
4.90
 0 4.90 4.90 4.90 0 0 0
06/01/2017
4.90
 0 4.90 4.90 4.90 0 0 0
05/01/2017
4.90
 0 4.90 4.90 4.90 0 0 0
04/01/2017
4.90
 9,400 4.90 4.90 4.60 0 4,300 -0.0
03/01/2017
4.90
 100 4.80 4.90 4.90 0 0 0
30/12/2016
4.80
 200 4.90 4.90 4.50 0 0 0
29/12/2016
4.90
 400 4.90 4.90 4.80 0 100 -0.0
28/12/2016
4.90
 0 4.90 4.90 4.90 0 0 0
27/12/2016
4.90
 16,600 5 5 4.50 0 100 -0.0
26/12/2016
5
 0 5 5 5 0 0 0
23/12/2016
5
 600 4.80 5 4.90 0 0 0
22/12/2016
4.80
 7,400 5 5 4.70 0 0 0
21/12/2016
5
 1,000 4.90 5 4.50 0 0 0
20/12/2016
4.90
 0 4.90 4.90 4.90 0 0 0
19/12/2016
4.90
 0 4.90 4.90 4.90 0 0 0
16/12/2016
4.90
 100 4.80 4.90 4.90 0 0 0
15/12/2016
4.80
 1,100 4.40 4.80 4.60 0 0 0
14/12/2016
4.40
 300 4.50 4.50 4.40 0 0 0
13/12/2016
4.50
 3,500 4.30 4.50 3.90 0 0 0
12/12/2016
4.30
 91,000 4.70 4.70 4.30 0 349 -0.0
09/12/2016
4.70
 600 4.90 4.90 4.50 0 0 0
08/12/2016
4.90
 1,400 4.90 4.90 4.80 0 0 0
07/12/2016
4.90
 30,500 4.80 4.90 4.90 0 0 0
06/12/2016
4.80
 500 4.80 4.80 4.40 0 0 0
05/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
02/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
01/12/2016
4.80
 0 4.80 4.80 4.80 0 0 0
30/11/2016
4.80
 0 4.80 4.80 4.80 0 0 0
29/11/2016
4.80
 0 4.80 4.80 4.80 0 0 0
28/11/2016
4.80
 700 4.90 4.90 4.50 0 0 0
25/11/2016
4.90
 0 4.90 4.90 4.90 0 0 0
24/11/2016
4.90
 3 4.90 4.90 4.90 0 0 0
23/11/2016
4.90
 1,900 4.90 4.90 4.60 0 0 0
22/11/2016
4.90
 500 5 5 4.90 0 0 0
21/11/2016
5
 1,907 4.80 5 4.60 0 0 0
18/11/2016
4.80
 50,100 4.90 4.90 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |