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)
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
15/06/2009
35.32
 268,600 37.14 37.14 35.23 100 0 0
12/06/2009
37.14
 291,100 38.09 39.62 36.28 0 0 0
11/06/2009
38.09
 360,900 35.61 38.09 35.42 85,200 0 0
10/06/2009
35.61
 507,700 37.04 37.04 35.32 0 0 0
09/06/2009
37.04
 679,500 39.71 41.81 36.95 2,800 0 0
08/06/2009
39.71
 98,100 37.14 39.71 39.71 0 0 0
05/06/2009
37.14
 116,100 35.61 37.14 37.14 0 0 0
04/06/2009
35.61
 673,600 33.41 35.61 31.79 0 3,600 0
03/06/2009
33.41
 238,000 34.18 34.37 32.46 0 0 0
02/06/2009
34.18
 237,000 33.32 35.13 33.70 1,000 0 0
01/06/2009
33.32
 195,700 32.46 33.32 31.89 0 0 0
29/05/2009
32.46
 618,300 32.65 32.94 30.45 0 0 0
28/05/2009
32.65
 52,000 34.94 34.94 32.65 0 0 0
27/05/2009
34.94
 262,500 36.37 37.71 34.94 0 0 0
26/05/2009
36.37
 454,400 36.56 39.05 35.42 0 1,200 0
25/05/2009
36.56
 297,100 34.37 36.56 36.28 0 23,000 0
22/05/2009
34.37
 962,800 32.84 34.37 32.46 0 0 0
21/05/2009: Cổ tức tiền mặt tỉ lệ: 16%
21/05/2009
32.84
 291,400 30.84 32.84 30.74 0 0 0
20/05/2009
30.84
 306,600 31.56 31.56 30.02 500 0 0
19/05/2009
31.56
 350,900 31.29 33.20 30.93 0 10,000 0
18/05/2009
31.29
 217,300 31.11 32.93 30.93 0 0 0
15/05/2009
31.11
 283,100 29.83 31.11 29.56 200 11,100 0
14/05/2009
29.83
 371,700 29.02 29.93 27.74 1,000 58,900 0
13/05/2009
29.02
 502,500 28.65 29.38 27.47 10,000 0 0
12/05/2009
28.65
 233,200 27.83 29.11 26.47 0 0 0
11/05/2009
27.83
 287,000 29.02 29.11 27.74 0 0 0
08/05/2009
29.02
 297,000 29.29 29.47 27.29 70,000 0 0
07/05/2009
29.29
 307,600 27.20 29.47 28.56 0 0 0
06/05/2009
27.20
 342,600 28.93 28.93 26.92 0 0 0
05/05/2009
28.93
 456,600 27.11 28.93 27.74 0 2,200 0
04/05/2009
27.11
 26,500 25.47 27.11 27.11 0 0 0
29/04/2009
25.47
 194,500 25.38 25.92 24.56 0 0 0
28/04/2009
25.38
 219,600 23.65 25.38 23.47 0 700 0
27/04/2009
23.65
 114,900 23.65 25.01 22.92 0 0 0
24/04/2009
23.65
 180,300 24.56 24.56 23.10 0 0 0
23/04/2009
24.56
 164,500 25.11 25.65 24.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |