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
(2025-11-28) 		0 0% 27,300 0 0
2.80
2.80
2.80
3 tháng
(2025-10-29) 		-0.30 -9.68% 36,000 0 0
2.80
3.10
2.80
6 tháng
(2025-07-31) 		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
(2024-02-07) 		-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
(2021-02-22) 		-0.40 -12.50% 9,218,715 -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)
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
15/09/2009
45.06
 414,900 44.01 45.35 42.39 0 0 0
14/09/2009
44.01
 866,400 41.24 44.01 41.15 0 7,000 0
11/09/2009
41.24
 492,600 40.48 41.81 40.57 0 4,200 0
10/09/2009
40.48
 428,300 38.85 40.57 38.47 1,200 100 0
09/09/2009
38.85
 188,200 39.71 39.90 38.47 0 0 0
08/09/2009
39.71
 239,500 38.66 40.38 38.19 0 600 0
07/09/2009
38.66
 260,600 38.76 39.81 36.75 0 0 0
04/09/2009
38.76
 349,200 39.90 40.86 37.52 21,000 100 0
03/09/2009
39.90
 286,800 42.01 42.01 39.14 0 0 0
01/09/2009
42.01
 278,200 43.15 43.15 40.38 0 0 0
31/08/2009
43.15
 513,900 40.57 43.15 41.05 0 25,000 0
28/08/2009
40.57
 448,300 39.71 41.05 39.14 4,800 0 0
27/08/2009
39.71
 334,000 39.14 40.00 38.00 0 0 0
26/08/2009
39.14
 290,600 38.66 40.10 37.90 1,000 100 0
25/08/2009
38.66
 284,900 40.19 40.96 38.19 0 0 0
24/08/2009
40.19
 813,900 37.23 40.19 38.47 0 400 0
21/08/2009
37.23
 789,500 35.80 38.09 36.28 0 0 0
20/08/2009
35.80
 209,500 35.32 36.75 35.13 0 0 0
19/08/2009
35.32
 219,100 34.56 35.80 34.37 0 0 0
18/08/2009
34.56
 176,300 33.89 34.56 33.13 0 2,000 0
17/08/2009
33.89
 184,200 34.75 34.85 33.70 0 0 0
14/08/2009
34.75
 188,000 34.94 34.94 33.51 0 0 0
13/08/2009
34.94
 313,500 36.85 37.71 34.94 0 300 0
12/08/2009
36.85
 453,000 36.37 38.19 36.28 0 0 0
11/08/2009
36.37
 510,600 34.37 36.37 33.80 0 44,000 0
10/08/2009
34.37
 275,100 32.27 34.56 32.94 0 0 0
07/08/2009
32.27
 141,800 32.17 32.46 31.98 0 0 0
06/08/2009
32.17
 81,300 32.08 32.84 31.50 0 0 0
05/08/2009
32.08
 74,600 32.27 32.46 31.60 0 0 0
04/08/2009
32.27
 64,000 31.98 32.94 31.98 0 0 0
03/08/2009
31.98
 49,200 32.46 33.22 31.50 0 0 0
31/07/2009
32.46
 105,300 31.50 33.13 31.50 0 0 0
30/07/2009
31.50
 73,900 31.50 31.69 30.55 0 0 0
29/07/2009
31.50
 105,100 31.50 33.13 31.22 0 0 0
28/07/2009
31.50
 160,200 33.80 33.80 31.50 0 0 0
27/07/2009
33.80
 200,700 32.74 34.85 32.46 0 0 0
24/07/2009
32.74
 134,400 31.03 32.74 32.46 0 0 0
23/07/2009
31.03
 136,300 28.83 31.03 27.69 0 0 0
22/07/2009
28.83
 86,400 28.64 29.50 28.64 10,000 0 0
21/07/2009
28.64
 95,100 28.64 29.59 28.64 0 0 0
20/07/2009
28.64
 109,300 29.88 29.88 28.07 20,000 3,900 0
17/07/2009
29.88
 90,600 30.74 30.74 29.59 10,000 200 0
16/07/2009
30.74
 77,800 29.98 32.17 30.07 0 100 0
15/07/2009
29.98
 175,200 29.50 30.55 29.50 0 70,300 0
14/07/2009
29.50
 124,600 30.74 31.50 28.93 0 14,300 0
13/07/2009
30.74
 54,300 31.50 31.79 30.07 17,000 500 0
10/07/2009
31.50
 138,700 32.08 32.46 31.12 0 0 0
09/07/2009
32.08
 399,400 30.64 32.36 30.55 18,500 0 0
08/07/2009
30.64
 127,100 30.45 30.84 29.31 44,300 0 0
07/07/2009
30.45
 94,800 30.64 31.98 29.12 0 0 0
06/07/2009
30.64
 93,000 29.12 30.64 28.93 0 0 0
03/07/2009
29.12
 46,700 29.59 29.59 27.21 0 0 0
02/07/2009
29.59
 105,400 28.35 29.98 28.07 0 0 0
01/07/2009
28.35
 219,200 29.59 29.59 27.97 48,000 500 0
30/06/2009
29.59
 146,400 30.26 31.50 29.12 20,000 0 0
29/06/2009
30.26
 155,000 30.64 31.03 29.88 0 0 0
26/06/2009
30.64
 129,400 30.55 33.13 30.45 0 0 0
25/06/2009
30.55
 174,200 31.79 33.41 30.26 0 0 0
24/06/2009
31.79
 113,300 29.69 31.79 29.69 24,800 0 0
23/06/2009
29.69
 217,000 31.79 31.79 29.69 0 0 0
22/06/2009
31.79
 133,600 33.89 34.18 31.79 0 0 0
19/06/2009
33.89
 127,600 34.27 36.09 32.46 0 0 0
18/06/2009
34.27
 138,400 33.41 34.27 33.41 0 0 0
17/06/2009
33.41
 298,000 33.03 33.99 30.74 500 2,000 0
16/06/2009
33.03
 117,200 35.32 35.32 33.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |