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)
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
03/11/2009
52.03
 151,500 55.75 55.75 52.03 0 0 0
02/11/2009
55.75
 124,300 60.72 60.72 55.75 0 200 0
30/10/2009
60.72
 263,200 58.23 60.91 57.76 0 0 0
29/10/2009
58.23
 223,200 60.53 60.62 56.33 500 1,000 0
28/10/2009
60.53
 267,200 58.23 61.58 54.42 0 300 0
27/10/2009
58.23
 404,500 62.05 62.05 57.66 0 0 0
26/10/2009
62.05
 360,600 63.49 66.83 59.76 500 0 0
23/10/2009
63.49
 581,100 67.30 68.74 63.49 0 0 0
22/10/2009
67.30
 420,500 69.69 69.69 66.83 100 18,400 0
21/10/2009
69.69
 578,700 73.03 73.03 68.26 200 0 0
20/10/2009
73.03
 707,100 69.69 74.46 71.12 0 65,500 0
19/10/2009
69.69
 527,100 67.21 69.69 66.83 0 0 0
16/10/2009
67.21
 916,600 66.73 68.54 63.77 0 0 0
15/10/2009
66.73
 744,500 71.03 74.94 66.35 1,500 100 0
14/10/2009
71.03
 811,800 67.69 71.98 66.64 400 100 0
13/10/2009
67.69
 886,700 63.29 67.69 64.92 500 42,500 0
12/10/2009
63.29
 54,200 59.28 63.29 63.29 0 0 0
09/10/2009
59.28
 839,500 56.80 59.28 57.28 8,400 0 0
08/10/2009
56.80
 545,800 54.80 57.76 53.46 0 0 0
07/10/2009
54.80
 275,500 52.51 54.80 52.60 0 0 0
06/10/2009
52.51
 440,500 50.12 52.98 49.74 0 0 0
05/10/2009
50.12
 255,700 51.55 52.03 49.45 0 600 0
02/10/2009
51.55
 520,300 52.22 52.22 50.02 0 28,600 0
01/10/2009
52.22
 635,000 56.23 57.76 52.03 10,000 20,700 0
30/09/2009
56.23
 782,400 53.65 56.23 53.46 400 0 0
29/09/2009
53.65
 749,800 50.41 53.65 50.22 0 0 0
28/09/2009
50.41
 571,500 50.60 52.41 49.45 1,000 0 0
25/09/2009
50.60
 554,900 49.55 51.07 47.16 0 0 0
24/09/2009
49.55
 573,600 48.97 51.46 48.02 500 5,000 0
23/09/2009
48.97
 676,700 49.17 52.12 48.69 2,800 40,000 0
22/09/2009
49.17
 522,500 46.21 49.17 47.73 0 100 0
21/09/2009
46.21
 597,900 43.72 46.21 44.87 0 0 0
18/09/2009
43.72
 327,500 42.01 44.68 41.53 0 1,000 0
17/09/2009
42.01
 360,600 42.96 43.44 41.05 0 0 0
16/09/2009
42.96
 375,500 45.06 45.25 42.48 0 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |