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)
06/05/2015
10
 4,900 10.60 10.60 10 0 0 0
05/05/2015
10.60
 30,200 10.80 10.80 10.30 0 0 0
04/05/2015
10.80
 33,700 11 11 10 0 0 0
27/04/2015
11
 2,500 11.10 11.10 11 0 0 0
24/04/2015
11.10
 61,258 10.70 11.20 10.80 0 0 0
23/04/2015
10.70
 22,510 10.60 11 10.60 0 0 0
22/04/2015
10.60
 42,000 10.50 10.90 10.40 0 93 -0.0
21/04/2015
10.50
 0 10.50 10.50 10.50 0 0 0
20/04/2015
10.50
 2,000 10.50 10.50 10.30 0 0 0
17/04/2015
10.50
 3,500 10.60 10.60 10.20 0 0 0
16/04/2015
10.60
 0 10.60 10.60 10.60 0 0 0
15/04/2015
10.60
 5,600 10.80 10.80 10.30 0 0 0
14/04/2015
10.80
 5,800 11.10 11.10 10.30 0 0 0
13/04/2015
11.10
 1,000 10.40 11.10 11 0 0 0
10/04/2015
10.40
 16,200 10.40 10.40 10.30 0 0 0
09/04/2015
10.40
 18,400 10.40 10.40 10.40 0 0 0
08/04/2015
10.40
 17,000 10.30 10.40 10.20 0 0 0
07/04/2015
10.30
 21,542 10.30 10.30 10 0 0 0
06/04/2015
10.30
 1,350 10.30 10.30 10.10 0 0 0
03/04/2015
10.30
 14,700 10.40 10.40 10 0 0 0
02/04/2015
10.40
 6,900 10.30 10.40 10.10 0 0 0
01/04/2015
10.30
 19,100 10.40 10.40 10 0 0 0
31/03/2015
10.40
 19,500 10.40 10.40 10.30 0 0 0
30/03/2015
10.40
 1,300 10.50 10.70 10.40 0 0 0
27/03/2015
10.50
 9,000 10.80 10.80 10.50 0 0 0
26/03/2015
10.80
 9,400 10.50 10.80 10.50 0 0 0
25/03/2015
10.50
 6,600 10.50 10.50 10.40 0 0 0
24/03/2015
10.50
 11,400 10.50 10.60 10.50 0 200 -0.0
23/03/2015
10.50
 13,100 10.70 10.70 10.50 0 0 0
20/03/2015
10.70
 4,200 10.70 10.70 10.60 0 1,000 -0.0
19/03/2015
10.70
 15,000 10.70 10.70 10.60 0 1,000 -0.0
18/03/2015
10.70
 14,700 10.70 10.70 10.60 0 900 -0.0
17/03/2015
10.70
 14,600 10.80 10.80 10.70 0 0 0
16/03/2015
10.80
 16,700 10.90 10.90 10.70 0 0 0
13/03/2015
10.90
 20,700 10.90 10.90 10.90 0 0 0
12/03/2015
10.90
 3,200 10.90 11 10.90 0 0 0
11/03/2015
10.90
 30,300 11 11 10.80 0 0 0
10/03/2015
11
 5,300 11.10 11.10 10.90 0 0 0
09/03/2015
11.10
 17,200 11.20 11.20 10.90 0 0 0
06/03/2015
11.20
 18,600 11 11.20 9.90 0 0 0
05/03/2015
11
 49,100 11.40 11.40 11 0 0 0
04/03/2015
11.40
 5,000 11.40 11.40 11.40 0 0 0
03/03/2015
11.40
 29,000 11.40 11.40 11 0 0 0
02/03/2015
11.40
 27,700 10.80 11.40 10.80 0 0 0
27/02/2015
10.80
 38,400 10.80 11 10.80 0 0 0
26/02/2015
10.80
 21,300 10.90 10.90 10.50 0 300 -0.0
25/02/2015
10.90
 65,019 11 11 10.70 0 0 0
24/02/2015
11
 34,000 11.20 11.20 10.80 0 0 0
13/02/2015
11.20
 44,927 11.80 11.80 11.20 0 0 0
12/02/2015
11.80
 6,100 11.50 11.80 11.50 0 0 0
11/02/2015
11.50
 4,026 11.40 11.50 11.40 0 0 0
10/02/2015
11.40
 23,600 11.30 11.50 10.90 0 0 0
09/02/2015
11.30
 18,700 11.30 11.30 11 0 0 0
06/02/2015
11.30
 400 11.20 11.30 11.30 0 0 0
05/02/2015
11.20
 7,900 11.20 11.40 11.10 0 0 0
04/02/2015
11.20
 5,300 11.30 11.30 11.10 0 0 0
03/02/2015
11.30
 11,600 11.40 11.40 11.20 0 0 0
02/02/2015
11.40
 7,100 11.60 11.60 11.30 0 0 0
30/01/2015
11.60
 32,800 11.60 11.60 11.50 0 0 0
29/01/2015
11.60
 1,700 11.60 11.70 11.50 0 0 0
28/01/2015
11.60
 16,373 11.40 11.60 11.40 0 0 0
27/01/2015
11.40
 21,325 11.50 11.50 11.30 0 0 0
26/01/2015
11.50
 11,849 11.40 11.60 11.40 0 0 0
23/01/2015
11.40
 15,900 11.50 11.50 11.40 0 0 0
22/01/2015
11.50
 9,900 11.30 11.50 11.20 0 0 0
21/01/2015
11.30
 11,600 11.30 11.40 11.20 0 0 0
20/01/2015
11.30
 8,700 11.30 11.30 11.10 0 0 0
19/01/2015
11.30
 16,400 11.40 11.40 11.10 0 0 0
16/01/2015
11.40
 9,500 11.40 11.40 11.40 0 0 0
15/01/2015
11.40
 15,800 11.50 11.50 11.40 0 0 0
14/01/2015
11.50
 13,600 11.50 11.50 11.10 0 0 0
13/01/2015
11.50
 5,600 11.50 11.50 11.20 0 0 0
12/01/2015
11.50
 6,325 11.70 11.70 11.40 0 0 0
09/01/2015
11.70
 12,650 11.40 11.70 11.40 0 0 0
08/01/2015
11.40
 28,700 11.40 12 11.20 0 0 0
07/01/2015
11.40
 10,910 12.20 12.20 11.40 0 0 0
06/01/2015
12.20
 7,900 11.20 12.20 10.80 0 0 0
05/01/2015
11.20
 7,800 11.40 11.40 11.20 0 0 0
31/12/2014
11.40
 38,711 11.40 11.60 11.40 0 0 0
30/12/2014
11.40
 24,500 10.80 11.40 10.60 0 0 0
29/12/2014
10.80
 16,599 11.20 11.40 10.80 0 0 0
26/12/2014
11.20
 18,700 11.40 11.40 11.10 0 0 0
25/12/2014
11.40
 7,762 11.40 11.50 11 0 0 0
24/12/2014
11.40
 22,900 11.30 11.50 11 0 0 0
23/12/2014
11.30
 28,800 11.50 11.50 11.10 0 600 -0.0
22/12/2014
11.50
 14,059 11.20 11.70 11.20 0 600 -0.0
19/12/2014
11.20
 7,800 11.80 11.90 11.20 0 0 0
18/12/2014
11.80
 28,700 11 11.80 10.90 0 0 0
17/12/2014
11
 34,600 11.60 12.10 11 0 0 0
16/12/2014
11.60
 14,075 12 12.20 11.60 0 0 0
15/12/2014
12
 12,800 12.20 12.30 12 0 0 0
12/12/2014
12.20
 32,200 12.10 12.20 12 0 0 0
11/12/2014
12.10
 34,100 12.40 12.40 12 0 0 0
10/12/2014
12.40
 48,772 12 12.40 12 0 0 0
09/12/2014
12
 73,810 12.70 12.70 12 0 0 0
08/12/2014
12.70
 34,300 12.80 12.90 12.70 0 0 0
05/12/2014
12.80
 13,772 12.80 13.10 12.80 0 0 0
04/12/2014
12.80
 58,200 12.90 13.10 12.70 0 0 0
03/12/2014
12.90
 13,500 12.90 13.40 12.90 0 0 0
02/12/2014
12.90
 26,000 12.90 13.30 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |