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
(2025-12-29) 		0 0% 27,300 0 0
2.80
2.80
2.80
2 tháng
(2025-12-01) 		0 0% 27,300 0 0
2.80
2.80
2.80
3 tháng
(2025-10-30) 		-0.30 -9.68% 36,000 0 0
2.80
3.10
2.80
6 tháng
(2025-08-01) 		0.10 3.70% 44,100 0 0
2.70
3.30
2.80
12 tháng
(2025-02-03) 		0 0% 79,800 -6,100 -0.0
2.70
3.30
2.80
24 tháng
(2024-02-15) 		-0.60 -17.65% 214,759 -7,200 -0.0
2.70
4.50
2.80
36 tháng
(2023-02-13) 		-1.30 -31.71% 477,471 -19,100 -0.1
2.70
5
2.80
60 tháng
(2021-02-23) 		-0.60 -17.65% 9,218,215 -77,100 -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)
14/01/2011
32.50
 47,100 32.50 32.70 32 0 0 0
13/01/2011
32.50
 21,800 32.50 33 32.10 0 0 0
12/01/2011
32.50
 37,500 31.70 32.80 32 0 0 0
11/01/2011
31.70
 53,500 32.30 32.50 31.60 0 0 0
10/01/2011
32.30
 71,900 33.80 33.80 32.30 0 0 0
07/01/2011
33.80
 53,900 33.80 34.60 33.60 0 0 0
06/01/2011
33.80
 21,100 33.60 33.80 33.40 0 0 0
05/01/2011
33.60
 62,100 34.20 34.30 33.60 0 0 0
04/01/2011
34.20
 41,700 34 34.80 34.20 0 0 0
31/12/2010
34
 61,700 34 35.50 33.80 0 0 0
30/12/2010
34
 37,200 34.50 35.50 33.50 0 0 0
29/12/2010
34.50
 47,200 35.70 36 33.80 0 0 0
28/12/2010
35.70
 72,300 33.60 35.70 34.50 0 0 0
27/12/2010
33.60
 74,200 33.40 33.60 33 0 0 0
24/12/2010
33.40
 75,200 33.20 33.80 33 0 0 0
23/12/2010
33.20
 72,600 34 34.50 32.50 0 0 0
22/12/2010
34
 68,700 34.70 35.50 34 0 0 0
21/12/2010
34.70
 85,000 35.80 36 34 0 0 0
20/12/2010
35.80
 101,000 36.50 36.80 35.50 0 0 0
17/12/2010
36.50
 194,500 34.80 36.90 34.90 0 0 0
16/12/2010
34.80
 194,000 37 37 34.80 0 0 0
15/12/2010
37
 204,700 36.60 38.90 36.50 0 0 0
14/12/2010
36.60
 329,800 37 39.50 36 0 0 0
13/12/2010
37
 81,800 34.70 37 36.60 0 0 0
10/12/2010
34.70
 178,800 33.80 34.70 33.60 0 0 0
09/12/2010
33.80
 202,900 33.40 35 31.60 0 0 0
08/12/2010
33.40
 234,800 34.70 35.70 33.40 12,000 0 0.4
07/12/2010
34.70
 195,900 37 37.50 34.50 0 0 0
06/12/2010
37
 305,700 35 37.40 36.30 0 8,200 -0.3
03/12/2010
35
 205,100 33.80 35 34.70 0 0 0
02/12/2010
33.80
 303,800 31.50 33.80 29.60 0 0 0
01/12/2010
31.50
 101,300 32.50 33.40 30.60 0 0 0
30/11/2010
32.50
 171,300 31.50 32.50 30.50 0 0 0
29/11/2010
31.50
 167,900 29.60 31.50 28.70 7,800 0 0.2
26/11/2010
29.60
 313,700 28 29.60 27.80 400 2,500 -0.1
25/11/2010
28
 164,300 26.30 28 26.20 0 0 0
24/11/2010
26.30
 98,900 26 26.60 25.10 0 0 0
23/11/2010
26
 91,900 25.50 26.30 25 0 0 0
22/11/2010
25.50
 105,600 24.40 25.50 23.90 0 0 0
19/11/2010
24.40
 104,200 26.20 26.20 24.20 0 0 0
18/11/2010
26.20
 68,100 25 26.30 25.20 0 0 0
17/11/2010
25
 35,900 24.80 25 24.20 0 1,000 -0.0
16/11/2010
24.80
 117,000 24.70 25.80 24 24,600 0 0.6
15/11/2010
24.70
 247,000 26.80 27 24.70 17,000 0 0.4
12/11/2010
26.80
 241,700 28.20 28.20 26.40 0 0 0
11/11/2010
28.20
 59,500 29.80 29.80 28.10 0 0 0
10/11/2010
29.80
 109,600 28.20 30.10 28.20 10,000 0 0.3
09/11/2010
28.20
 88,000 29.40 29.50 28.20 0 0 0
08/11/2010
29.40
 48,500 30.50 31 29.40 0 0 0
05/11/2010
30.50
 140,900 30.20 31.60 30.10 0 0 0
04/11/2010
30.20
 97,800 29.30 30.40 29.20 0 200 -0.0
03/11/2010
29.30
 70,300 29.50 30.90 29.30 0 0 0
02/11/2010
29.50
 88,700 30.70 30.90 29.30 0 0 0
01/11/2010
30.70
 21,100 31.30 31.30 30.60 0 0 0
29/10/2010
31.30
 26,400 30.50 31.30 31 0 0 0
28/10/2010
30.50
 43,900 32.20 32.20 30.50 0 0 0
27/10/2010
32.20
 96,900 32.40 33.70 32.20 0 0 0
26/10/2010
32.40
 126,000 30.40 32.40 31.80 0 0 0
25/10/2010
30.40
 76,000 31.70 31.70 29.70 0 0 0
22/10/2010
31.70
 277,800 32 32 30.10 0 0 0
21/10/2010
32
 20,300 32.30 32.70 31.50 0 0 0
20/10/2010
32.30
 66,000 34.20 34.40 32.30 0 0 0
19/10/2010
34.20
 16,400 35.70 36.40 33.70 0 0 0
18/10/2010
35.70
 8,000 35.60 35.90 35.50 0 0 0
15/10/2010
35.60
 14,600 36 36.40 35.50 100 0 0.0
14/10/2010
36
 13,300 35.90 36.30 36 0 0 0
13/10/2010
35.90
 35,700 35.90 36.90 35.50 0 0 0
12/10/2010
35.90
 63,500 36.30 37.10 35.90 0 0 0
11/10/2010
36.30
 10,500 36 37.70 36.30 0 0 0
08/10/2010
36
 44,600 37.50 38 36 0 0 0
07/10/2010
37.50
 34,700 38.10 38.50 37.40 0 0 0
06/10/2010
38.10
 43,800 37.30 38.90 37.10 0 0 0
05/10/2010
37.30
 78,800 36.70 37.50 36 0 0 0
04/10/2010: Cổ tức tiền mặt tỉ lệ: 18%
04/10/2010
36.70
 76,400 37.90 39.50 36.60 0 0 0
01/10/2010
37.90
 26,500 38.57 38.57 37.80 0 0 0
30/09/2010
38.57
 53,400 38.28 38.66 38.19 0 0 0
29/09/2010
38.28
 125,300 38.47 40.29 38.19 0 0 0
28/09/2010
38.47
 60,700 37.80 39.52 38.28 0 0 0
27/09/2010
37.80
 67,100 37.23 39.14 37.52 0 0 0
24/09/2010
37.23
 38,100 36.95 38.00 37.04 0 0 0
23/09/2010
36.95
 107,100 37.90 37.90 36.37 0 0 0
22/09/2010
37.90
 41,800 38.76 38.95 37.90 0 0 0
21/09/2010
38.76
 91,300 38.66 39.71 38.19 0 0 0
20/09/2010
38.66
 69,400 39.33 41.05 38.19 0 0 0
17/09/2010
39.33
 79,900 37.33 39.62 36.28 0 0 0
16/09/2010
37.33
 45,300 37.14 37.71 36.75 0 0 0
15/09/2010
37.14
 44,300 38.76 38.76 37.04 0 0 0
14/09/2010
38.76
 39,500 37.23 38.95 37.71 0 0 0
13/09/2010
37.23
 75,400 38.66 39.90 36.85 200 0 0.0
10/09/2010
38.66
 105,600 41.05 41.91 38.19 0 0 0
09/09/2010
41.05
 74,100 39.90 41.91 39.90 0 0 0
08/09/2010
39.90
 78,400 41.05 41.05 39.52 0 0 0
07/09/2010
41.05
 67,400 42.67 43.82 40.29 0 0 0
06/09/2010
42.67
 174,100 40.57 42.77 41.05 0 0 0
01/09/2010
40.57
 142,100 39.90 40.67 38.95 0 0 0
31/08/2010
39.90
 122,800 39.90 40.57 39.14 0 0 0
30/08/2010
39.90
 131,700 36.28 39.90 37.33 0 0 0
27/08/2010
36.28
 99,400 36.09 38.19 34.85 0 0 0
26/08/2010
36.09
 94,800 36.95 38.09 35.23 9,000 0 0.3
25/08/2010
36.95
 190,200 39.14 40.57 36.95 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |