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)
31/03/2010
49.45
 154,800 50.69 51.36 49.36 6,500 27,500 -1.1
30/03/2010
50.69
 138,200 50.88 52.41 50.69 6,500 0 0.4
29/03/2010
50.88
 188,200 50.31 52.03 50.12 0 28,300 -1.5
26/03/2010
50.31
 109,800 49.83 50.79 49.17 0 5,700 -0.3
25/03/2010
49.83
 177,700 51.55 51.55 49.17 0 0 0
24/03/2010
51.55
 142,800 51.36 53.37 51.17 0 1,000 -0.1
23/03/2010
51.36
 144,300 52.32 52.51 50.69 3,000 0 0.2
22/03/2010
52.32
 122,600 52.98 53.46 52.22 0 0 0
19/03/2010
52.98
 186,900 54.32 55.56 52.79 0 0 0
18/03/2010
54.32
 199,400 51.84 54.42 51.36 0 3,000 -0.2
17/03/2010
51.84
 294,500 53.37 54.32 50.60 0 0 0
16/03/2010
53.37
 385,200 56.33 56.33 52.98 0 0 0
15/03/2010
56.33
 259,300 56.33 58.23 56.13 0 0 0
12/03/2010
56.33
 276,700 55.94 56.80 55.56 0 0 0
11/03/2010
55.94
 314,500 55.18 57.09 55.37 0 0 0
10/03/2010
55.18
 416,400 54.42 56.80 53.27 0 0 0
09/03/2010
54.42
 357,900 55.66 55.66 53.46 0 0 0
08/03/2010
55.66
 218,400 55.66 58.23 55.08 0 0 0
05/03/2010
55.66
 345,700 54.22 56.33 53.56 0 0 0
04/03/2010
54.22
 492,300 53.17 55.47 53.46 0 0 0
03/03/2010
53.17
 380,400 49.64 53.17 49.64 0 0 0
02/03/2010
49.64
 442,600 48.69 50.79 47.92 0 300 -0.0
01/03/2010
48.69
 195,200 46.21 48.97 46.78 0 0 0
26/02/2010
46.21
 39,500 46.30 46.68 46.01 0 2,500 -0.1
25/02/2010
46.30
 41,500 46.49 47.26 45.92 0 0 0
24/02/2010
46.49
 94,600 45.92 46.49 45.25 0 0 0
23/02/2010
45.92
 71,700 47.35 47.35 45.82 0 0 0
22/02/2010
47.35
 36,100 47.64 48.78 47.35 0 2,500 -0.1
12/02/2010
47.64
 55,800 47.26 48.31 47.26 3,000 0 0.1
11/02/2010
47.26
 85,100 46.78 47.45 45.35 0 2,600 -0.1
10/02/2010
46.78
 62,200 45.06 47.06 46.11 10,800 0 0.5
09/02/2010
45.06
 201,100 46.78 46.78 44.77 0 0 0
08/02/2010
46.78
 52,600 47.26 47.26 46.40 10,000 0 0.5
05/02/2010
47.26
 158,500 48.50 48.69 46.78 10,000 5,400 0.2
04/02/2010
48.50
 135,900 47.06 48.69 46.97 2,900 0 0.1
03/02/2010
47.06
 238,600 46.49 47.26 46.30 38,000 0 1.9
02/02/2010
46.49
 68,200 46.40 47.35 46.30 3,000 0 0.1
01/02/2010
46.40
 78,100 46.97 47.73 46.11 0 0 0
29/01/2010
46.97
 139,600 46.11 47.26 44.39 0 0 0
28/01/2010
46.11
 173,900 47.26 47.73 45.82 0 0 0
27/01/2010
47.26
 241,300 48.59 51.55 46.49 0 0 0
26/01/2010
48.59
 124,200 45.73 48.59 46.68 0 0 0
25/01/2010
45.73
 112,700 45.16 46.01 44.39 8,100 0 0.4
22/01/2010
45.16
 147,300 44.68 45.63 41.62 0 500 -0.0
21/01/2010
44.68
 340,600 46.30 46.78 44.20 0 3,200 -0.1
20/01/2010
46.30
 115,300 49.45 49.74 46.01 0 0 0
19/01/2010
49.45
 129,500 48.50 50.60 45.25 0 0 0
18/01/2010
48.50
 204,600 51.07 51.65 48.21 0 500 -0.0
15/01/2010
51.07
 154,500 52.12 54.42 50.22 0 4,000 -0.2
14/01/2010
52.12
 333,800 51.55 52.12 50.79 0 500 -0.0
13/01/2010
51.55
 400,900 48.21 52.89 46.11 0 0 0
12/01/2010
48.21
 300,300 51.17 51.74 48.21 0 0 0
11/01/2010
51.17
 168,600 52.51 53.37 50.79 8,000 0 0.4
08/01/2010
52.51
 343,500 50.60 55.75 48.69 0 0 0
07/01/2010
50.60
 429,500 52.32 53.46 50.12 0 0 0
06/01/2010
52.32
 412,900 54.42 54.89 52.03 9,000 0 0.5
05/01/2010
54.42
 313,800 51.55 55.08 52.98 25,000 4,500 1.2
04/01/2010
51.55
 42,600 48.40 51.55 51.07 0 0 0
31/12/2009
48.40
 402,300 46.59 48.50 45.82 0 0 0
30/12/2009
46.59
 277,800 43.06 46.78 42.48 0 0 0
29/12/2009
43.06
 448,900 45.35 45.82 42.96 0 100 0
28/12/2009
45.35
 390,500 42.39 45.35 42.96 3,200 0 0
25/12/2009
42.39
 67,600 40.57 42.39 42.01 0 0 0
24/12/2009
40.57
 243,500 39.14 40.57 37.71 0 0 0
23/12/2009
39.14
 363,900 36.09 39.24 35.32 0 0 0
22/12/2009
36.09
 324,400 34.75 37.04 35.80 0 0 0
21/12/2009
34.75
 81,700 32.74 34.75 33.41 0 0 0
18/12/2009
32.74
 172,200 31.41 32.74 31.50 0 0 0
17/12/2009
31.41
 197,400 32.55 32.55 30.45 0 0 0
16/12/2009
32.55
 82,100 34.37 34.85 32.55 0 0 0
15/12/2009
34.37
 83,200 36.18 36.18 33.89 0 0 0
14/12/2009
36.18
 153,100 34.37 36.47 32.17 8,000 0 0
11/12/2009
34.37
 129,700 36.28 36.28 34.37 0 0 0
10/12/2009
36.28
 153,400 38.85 39.62 36.28 0 0 0
09/12/2009
38.85
 143,300 41.15 41.15 38.85 0 0 0
08/12/2009
41.15
 81,200 43.82 43.82 41.05 0 0 0
07/12/2009
43.82
 133,000 43.25 43.91 42.10 12,400 0 0
04/12/2009
43.25
 170,600 42.01 43.44 41.72 13,600 0 0
03/12/2009
42.01
 127,900 42.67 43.82 40.96 0 0 0
02/12/2009
42.67
 161,500 45.63 46.30 42.39 0 0 0
01/12/2009
45.63
 244,800 42.96 45.73 43.44 0 0 0
30/11/2009
42.96
 132,600 41.05 43.91 38.95 0 0 0
27/11/2009
41.05
 356,600 43.53 45.73 40.67 0 1,000 0
26/11/2009
43.53
 53,000 46.21 46.21 43.53 0 0 0
25/11/2009
46.21
 278,700 49.17 49.64 46.21 0 0 0
24/11/2009
49.17
 280,500 50.98 51.55 48.50 0 0 0
23/11/2009
50.98
 190,100 54.61 54.61 50.88 0 0 0
20/11/2009
54.61
 181,200 55.27 55.85 53.94 0 0 0
19/11/2009
55.27
 201,900 55.37 56.80 55.08 0 0 0
18/11/2009
55.37
 251,700 54.89 55.47 52.70 0 0 0
17/11/2009
54.89
 183,800 55.47 57.28 54.51 0 0 0
16/11/2009
55.47
 564,100 52.41 55.47 52.03 0 0 0
13/11/2009
52.41
 182,700 51.55 53.37 49.55 0 0 0
12/11/2009
51.55
 227,900 50.88 52.51 48.69 0 1,700 0
11/11/2009
50.88
 197,200 50.12 51.93 48.69 0 2,000 0
10/11/2009
50.12
 349,600 52.79 53.46 49.36 0 800 0
09/11/2009
52.79
 119,400 54.89 54.89 52.79 0 0 0
06/11/2009
54.89
 349,600 54.61 57.47 54.42 0 0 0
05/11/2009
54.61
 320,000 50.79 54.80 51.36 100 0 0
04/11/2009
50.79
 333,000 52.03 53.46 49.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |