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
(2025-11-04) 		-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
(2025-09-05) 		-0.10 -3.45% 12,300 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
(2024-12-09) 		-0.10 -3.45% 57,403 -6,100 -0.0
2.70
3.30
2.80
24 tháng
(2023-12-15) 		-0.90 -24.32% 226,528 -7,200 -0.0
2.70
4.50
2.80
36 tháng
(2022-12-20) 		-1.30 -31.71% 468,375 -19,100 -0.1
2.70
5
2.80
60 tháng
(2020-12-30) 		-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)
03/07/2008
19.00
 23,800 18.40 19.00 19.00 0 0 0
02/07/2008
18.40
 531,800 17.70 18.40 17.53 2,000 0 0
01/07/2008
17.70
 87,400 17.44 17.70 17.53 3,000 0 0
30/06/2008
17.44
 211,600 17.10 17.44 16.23 500 0 0
27/06/2008
17.10
 226,200 17.10 17.36 16.31 100 0 0
26/06/2008
17.10
 397,100 17.01 17.70 16.49 11,700 0 0
25/06/2008
17.01
 515,600 17.62 18.14 16.92 18,600 700 0
24/06/2008
17.62
 36,900 18.31 18.31 17.62 0 0 0
23/06/2008
18.31
 75,400 19.00 19.00 18.31 10,000 0 0
20/06/2008
19.00
 100 19.79 19.79 19.00 100 0 0
19/06/2008
19.79
 2,000 19.70 19.79 19.79 1,000 0 0
18/06/2008
19.70
 145,100 20.22 20.74 19.70 900 0 0
17/06/2008
20.22
 6,100 20.48 20.48 20.22 0 0 0
16/06/2008
20.48
 999,800 19.96 20.48 19.44 21,000 0 0
13/06/2008
19.96
 19,300 20.57 20.57 19.96 1,000 0 0
12/06/2008
20.57
 12,200 21.17 21.17 20.57 0 0 0
11/06/2008
21.17
 42,500 21.78 21.78 21.17 10,000 0 0
10/06/2008
21.78
 3,800 22.39 22.39 21.78 0 0 0
09/06/2008
22.39
 100 23.00 23.00 22.39 0 0 0
06/06/2008
23.00
 100 23.69 23.69 23.00 0 0 0
05/06/2008
23.69
 100 24.38 24.38 23.69 0 0 0
04/06/2008
24.38
 0 24.38 24.38 24.38 0 0 0
03/06/2008
24.38
 200 25.08 25.08 24.38 0 0 0
02/06/2008
25.08
 100 25.77 25.77 25.08 0 0 0
30/05/2008
25.77
 100 26.55 26.55 25.77 0 0 0
29/05/2008
26.55
 0 26.55 26.55 26.55 0 0 0
28/05/2008
26.55
 800 27.34 27.34 26.55 0 0 0
27/05/2008
27.34
 0 27.34 27.34 27.34 0 0 0
26/05/2008
27.34
 100 28.12 28.12 27.34 0 0 0
23/05/2008
28.12
 100 28.90 28.90 28.12 0 0 0
22/05/2008
28.90
 100 29.77 29.77 28.90 0 0 0
21/05/2008
29.77
 100 30.63 30.63 29.77 0 0 0
20/05/2008
30.63
 1,700 31.50 31.50 30.63 1,000 0 0
19/05/2008
31.50
 100 32.46 32.46 31.50 0 0 0
16/05/2008
32.46
 100 33.41 33.41 32.46 0 0 0
15/05/2008
33.41
 100 34.36 34.36 33.41 0 0 0
14/05/2008
34.36
 100 35.41 35.41 34.36 0 0 0
13/05/2008
35.41
 100 36.45 36.45 35.41 0 0 0
12/05/2008
36.45
 100 37.49 37.49 36.45 0 0 0
09/05/2008
37.49
 5,000 38.62 38.62 37.49 0 0 0
08/05/2008
38.62
 0 38.62 38.62 38.62 0 0 0
07/05/2008
38.62
 100 39.74 39.74 38.62 0 0 0
06/05/2008
39.74
 600 40.96 40.96 39.74 0 0 0
05/05/2008
40.96
 200 42.17 42.17 40.96 0 0 0
29/04/2008
42.17
 100 43.48 43.48 42.17 0 0 0
28/04/2008
43.48
 1,100 44.78 44.78 43.48 0 0 0
25/04/2008
44.78
 100 46.08 46.08 44.78 0 0 0
24/04/2008
46.08
 100 47.47 47.47 46.08 0 0 0
23/04/2008
47.47
 200 48.86 48.86 47.47 0 0 0
22/04/2008
48.86
 100 50.33 50.33 48.86 0 0 0
21/04/2008
50.33
 200 51.81 51.81 50.33 100 0 0
18/04/2008
51.81
 2,000 53.28 53.28 51.81 0 0 0
17/04/2008
53.28
 369,500 54.84 54.84 53.28 1,200 0 0
16/04/2008
54.84
 100 56.49 56.49 54.84 0 0 0
11/04/2008
56.49
 0 56.49 56.49 56.49 0 0 0
10/04/2008
56.49
 200 58.23 58.23 56.49 0 0 0
09/04/2008
58.23
 6,300 61.18 61.18 58.23 0 0 0
08/04/2008
61.18
 39,800 59.96 61.70 58.23 0 0 0
07/04/2008
59.96
 5,500 58.23 59.96 59.96 0 0 0
04/04/2008
58.23
 100 57.10 58.23 58.23 0 0 0
03/04/2008
57.10
 300 56.06 57.10 57.10 0 0 0
02/04/2008
56.06
 100 55.02 56.06 56.06 0 0 0
01/04/2008
55.02
 100 53.98 55.02 55.02 0 0 0
31/03/2008
53.98
 1,900 52.93 53.98 53.98 0 0 0
28/03/2008
52.93
 100 51.98 52.93 52.93 0 0 0
27/03/2008
51.98
 4,000 50.33 51.98 51.20 0 0 0
26/03/2008
50.33
 26,200 53.11 58.40 47.81 0 0 0
25/03/2008
53.11
 1,400 59.01 59.01 53.11 0 0 0
24/03/2008
59.01
 2,600 64.39 64.39 59.01 0 0 0
21/03/2008
64.39
 17,000 67.69 68.29 63.78 0 0 0
20/03/2008
67.69
 16,900 71.25 72.89 65.95 0 0 0
19/03/2008
71.25
 22,400 72.46 78.10 69.42 0 0 0
18/03/2008
72.46
 30,100 80.01 80.01 72.46 0 300 0
17/03/2008
80.01
 21,400 88.51 88.51 80.01 200 0 0
14/03/2008
88.51
 12,100 91.03 92.42 86.00 1,200 0 0
13/03/2008
91.03
 17,200 88.51 93.72 90.25 0 0 0
12/03/2008
88.51
 14,400 84.09 92.85 85.48 0 0 0
11/03/2008
84.09
 26,800 91.99 91.99 84.09 0 0 0
10/03/2008
91.99
 49,400 87.21 95.89 87.21 0 100 0
07/03/2008
87.21
 6,200 79.32 87.21 87.21 0 0 0
06/03/2008
79.32
 1,900 77.15 79.32 79.32 0 0 0
05/03/2008
77.15
 32,700 78.88 78.88 71.51 0 0 0
04/03/2008
78.88
 6,600 86.78 86.78 78.88 0 0 0
03/03/2008
86.78
 18,400 95.46 95.46 85.48 0 0 0
29/02/2008
95.46
 15,100 95.46 96.32 92.85 0 0 0
28/02/2008
95.46
 18,500 93.72 103.18 92.85 0 0 0
27/02/2008
93.72
 26,300 92.85 103.27 91.99 0 0 0
26/02/2008
92.85
 22,800 101.79 110.99 91.55 0 0 0
25/02/2008
101.79
 6,100 94.59 101.79 99.80 0 0 0
22/02/2008
94.59
 43,400 93.55 99.80 86.78 0 1,000 0
21/02/2008
93.55
 15,100 100.66 100.66 93.55 0 0 0
20/02/2008
100.66
 16,400 110.21 111.08 99.01 0 0 0
19/02/2008
110.21
 21,600 111.51 115.42 105.87 0 2,300 0
18/02/2008
111.51
 21,800 117.15 117.15 105.44 0 100 0
15/02/2008
117.15
 18,500 121.49 121.49 114.63 0 0 0
14/02/2008
121.49
 32,700 121.40 125.74 118.89 0 0 0
13/02/2008
121.40
 14,900 124.09 124.09 118.89 0 400 0
12/02/2008
124.09
 26,200 124.27 130.17 112.90 0 0 0
01/02/2008
124.27
 20,900 116.89 124.27 121.49 0 0 0
31/01/2008
116.89
 61,900 106.30 116.89 104.13 2,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |