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)
24/08/2010
39.14
 150,300 40.96 41.62 39.14 0 0 0
23/08/2010
40.96
 70,900 42.01 42.39 40.57 0 0 0
20/08/2010
42.01
 120,800 41.81 42.77 40.19 0 0 0
19/08/2010
41.81
 66,700 42.29 43.72 41.43 0 0 0
18/08/2010
42.29
 95,400 43.34 44.30 42.01 0 0 0
17/08/2010
43.34
 91,000 44.58 45.25 42.77 4,000 0 0.2
16/08/2010
44.58
 201,600 42.10 44.58 42.01 0 0 0
13/08/2010
42.10
 253,000 40.96 42.20 40.10 0 0 0
12/08/2010
40.96
 140,200 44.01 44.01 40.96 7,000 0 0.3
11/08/2010
44.01
 110,000 43.15 44.30 43.44 0 0 0
10/08/2010
43.15
 209,000 44.87 46.21 42.77 3,000 0 0.1
09/08/2010
44.87
 148,200 46.21 47.16 44.87 3,000 6,400 -0.2
06/08/2010
46.21
 81,400 46.87 47.26 45.63 0 0 0
05/08/2010
46.87
 82,900 46.59 48.12 46.11 0 0 0
04/08/2010
46.59
 58,900 47.83 48.59 46.01 0 900 -0.0
03/08/2010
47.83
 106,200 47.92 49.07 47.73 0 0 0
02/08/2010
47.92
 35,400 48.69 50.02 47.92 0 1,800 -0.1
30/07/2010
48.69
 104,400 48.69 50.41 48.31 3,000 0 0.2
29/07/2010
48.69
 120,700 49.17 49.55 47.92 0 0 0
28/07/2010
49.17
 259,400 50.69 51.46 48.31 3,000 0 0.2
27/07/2010
50.69
 89,200 51.17 52.22 50.41 0 0 0
26/07/2010
51.17
 89,200 51.17 52.22 50.88 0 0 0
23/07/2010
51.17
 104,200 52.03 53.17 51.17 0 0 0
22/07/2010
52.03
 83,900 52.60 53.37 51.65 0 0 0
21/07/2010
52.60
 322,400 51.74 53.46 52.51 0 0 0
20/07/2010
51.74
 75,100 53.17 53.94 51.74 0 0 0
19/07/2010
53.17
 395,700 51.27 54.89 51.55 0 500 -0.0
16/07/2010
51.27
 257,400 50.50 52.79 50.79 0 0 0
15/07/2010
50.50
 118,000 51.55 52.03 50.41 0 0 0
14/07/2010
51.55
 74,400 51.46 53.08 51.07 0 0 0
13/07/2010
51.46
 138,300 50.22 53.27 51.17 0 0 0
12/07/2010
50.22
 116,600 49.17 51.55 49.74 0 0 0
09/07/2010
49.17
 105,800 49.64 50.22 49.17 0 0 0
08/07/2010
49.64
 95,000 49.64 51.36 48.69 0 0 0
07/07/2010
49.64
 99,000 49.64 51.46 49.45 0 0 0
06/07/2010
49.64
 163,000 50.88 51.55 49.64 0 0 0
05/07/2010
50.88
 126,900 50.02 52.22 50.60 0 0 0
02/07/2010
50.02
 106,300 49.64 50.60 49.93 0 0 0
01/07/2010
49.64
 112,500 49.93 50.60 49.36 0 0 0
30/06/2010
49.93
 127,700 51.17 52.03 48.69 0 0 0
29/06/2010
51.17
 132,400 50.88 52.32 50.79 0 0 0
28/06/2010
50.88
 90,200 50.41 51.93 50.60 0 0 0
25/06/2010
50.41
 178,700 52.03 52.32 50.12 0 0 0
24/06/2010
52.03
 129,800 51.74 53.46 51.27 0 0 0
23/06/2010
51.74
 114,400 52.51 53.08 51.55 0 0 0
22/06/2010
52.51
 87,800 52.60 54.13 51.55 0 0 0
21/06/2010
52.60
 193,500 52.03 54.42 52.51 0 0 0
18/06/2010
52.03
 137,600 52.51 53.27 52.03 0 0 0
17/06/2010
52.51
 234,800 53.17 53.46 51.84 0 0 0
16/06/2010
53.17
 206,900 52.60 54.22 52.51 0 1,000 -0.1
15/06/2010
52.60
 170,600 53.46 54.32 52.41 0 0 0
14/06/2010
53.46
 177,400 51.46 53.84 52.51 0 0 0
11/06/2010
51.46
 86,700 51.65 52.89 51.46 0 0 0
10/06/2010
51.65
 49,900 51.55 52.32 51.07 0 0 0
09/06/2010
51.55
 88,100 51.93 53.27 51.55 0 0 0
08/06/2010
51.93
 114,700 50.69 52.41 50.12 0 0 0
07/06/2010
50.69
 352,100 54.22 54.22 50.69 0 35,000 -1.9
04/06/2010
54.22
 395,700 52.22 56.33 52.51 0 0 0
03/06/2010
52.22
 86,100 51.55 54.42 51.27 0 0 0
02/06/2010
51.55
 163,300 51.65 51.84 49.83 0 0 0
01/06/2010
51.65
 127,100 51.27 52.03 50.50 0 0 0
31/05/2010
51.27
 230,900 52.22 54.42 51.17 10,000 0 0.5
28/05/2010
52.22
 201,800 49.45 52.22 50.12 0 0 0
27/05/2010
49.45
 186,000 49.45 50.02 47.26 0 3,800 -0.2
26/05/2010
49.45
 190,500 45.82 49.45 46.59 0 0 0
25/05/2010
45.82
 167,400 46.78 46.97 45.82 0 3,200 -0.2
24/05/2010
46.78
 163,700 44.87 47.16 45.54 20,800 0 1.0
21/05/2010
44.87
 266,500 48.97 48.97 44.87 1,800 700 0.1
20/05/2010
48.97
 270,600 48.69 50.60 45.54 0 300 -0.0
19/05/2010
48.69
 228,100 51.17 51.36 48.21 0 0 0
18/05/2010
51.17
 169,600 51.55 53.37 50.79 0 0 0
17/05/2010
51.55
 117,500 52.70 54.22 50.98 0 0 0
14/05/2010
52.70
 132,500 52.89 52.98 51.65 0 0 0
13/05/2010
52.89
 216,900 51.07 54.42 51.55 500 0 0.0
12/05/2010
51.07
 348,000 54.03 54.03 50.79 0 6,100 -0.3
11/05/2010
54.03
 217,000 54.32 56.33 53.56 0 10,000 -0.6
10/05/2010
54.32
 183,400 55.18 55.66 52.51 0 0 0
07/05/2010
55.18
 315,900 58.14 58.14 54.51 0 10,000 -0.6
06/05/2010
58.14
 241,000 57.28 58.14 56.42 0 50,000 -3.0
05/05/2010
57.28
 141,800 58.52 58.52 56.33 500 0 0.0
04/05/2010
58.52
 261,300 58.14 60.53 58.43 0 0 0
29/04/2010
58.14
 342,900 56.42 60.14 57.76 0 0 0
28/04/2010
56.42
 389,300 57.28 58.23 55.37 0 0 0
27/04/2010
57.28
 250,400 56.33 58.71 56.80 0 0 0
26/04/2010
56.33
 341,900 59.09 59.86 56.33 0 0 0
22/04/2010
59.09
 464,800 62.15 63.49 57.28 0 0 0
21/04/2010
62.15
 920,400 57.95 62.15 57.28 20,000 3,200 1.1
20/04/2010
57.95
 264,000 59.67 59.67 57.38 500 0 0.0
19/04/2010
59.67
 470,600 58.71 61.58 56.33 0 0 0
16/04/2010
58.71
 300,400 59.67 61.10 58.33 1,000 9,900 -0.6
15/04/2010
59.67
 655,900 56.33 59.67 56.33 0 0 0
14/04/2010
56.33
 229,400 54.89 56.61 54.42 0 0 0
13/04/2010
54.89
 295,400 56.61 56.90 54.42 0 0 0
12/04/2010
56.61
 324,400 58.71 60.05 55.27 0 0 0
09/04/2010
58.71
 358,200 60.72 62.05 56.52 60,000 100 3.7
08/04/2010
60.72
 669,600 57.66 60.72 57.28 0 0 0
07/04/2010
57.66
 479,200 55.37 58.23 55.37 0 0 0
06/04/2010
55.37
 723,400 53.08 56.13 54.22 5,000 0 0.3
05/04/2010
53.08
 245,100 50.69 53.94 51.07 3,700 0 0.2
02/04/2010
50.69
 170,000 50.12 51.55 50.31 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |