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)
30/01/2008
106.30
 5,600 99.80 106.30 106.30 0 0 0
29/01/2008
99.80
 30,700 92.68 101.10 92.85 100 0 0
28/01/2008
92.68
 27,200 89.38 96.32 90.25 0 300 0
25/01/2008
89.38
 5,000 83.31 91.99 86.78 100 0 0
24/01/2008
83.31
 13,900 90.25 95.46 83.31 0 0 0
23/01/2008
90.25
 11,100 93.72 93.72 85.04 0 900 0
22/01/2008
93.72
 20,800 98.93 98.93 89.03 0 10,400 0
21/01/2008
98.93
 4,800 100.66 100.66 97.19 0 300 0
18/01/2008
100.66
 12,400 99.62 103.96 97.19 0 700 0
17/01/2008
99.62
 20,300 95.63 104.65 93.89 100 0 0
16/01/2008
95.63
 11,500 86.78 95.63 91.12 0 0 0
15/01/2008
86.78
 12,600 93.72 95.46 86.69 0 0 0
14/01/2008
93.72
 12,000 100.66 100.66 93.72 0 0 0
11/01/2008
100.66
 12,500 100.66 108.47 98.93 0 0 0
10/01/2008
100.66
 4,400 104.13 104.13 98.49 0 300 0
09/01/2008
104.13
 2,400 104.13 107.17 104.13 200 0 0
08/01/2008
104.13
 7,000 104.83 112.81 104.13 0 0 0
07/01/2008
104.83
 6,200 111.08 111.08 102.40 0 400 0
04/01/2008
111.08
 9,000 117.15 117.15 108.47 0 0 0
03/01/2008
117.15
 2,500 119.06 119.06 117.15 0 0 0
02/01/2008
119.06
 1,200 120.71 121.49 118.97 0 0 0
28/12/2007
120.71
 5,900 121.49 122.36 120.71 0 0 0
27/12/2007
121.49
 5,600 121.49 125.83 120.62 500 900 0
26/12/2007
121.49
 7,700 120.62 124.96 120.62 0 0 0
25/12/2007
120.62
 4,400 122.36 122.44 119.32 0 0 0
24/12/2007
122.36
 2,800 123.66 123.66 121.49 0 0 0
21/12/2007
123.66
 10,500 123.23 124.09 110.90 0 0 0
20/12/2007
123.23
 2,300 125.83 125.83 122.36 100 0 0
19/12/2007
125.83
 16,900 121.49 128.26 125.83 0 400 0
18/12/2007
121.49
 9,100 119.75 122.79 116.28 0 300 0
17/12/2007
119.75
 7,300 124.79 124.79 118.02 0 0 0
14/12/2007
124.79
 10,300 125.66 125.83 124.09 0 0 0
13/12/2007
125.66
 16,300 126.87 128.00 124.96 2,200 700 0
12/12/2007
126.87
 17,700 125.05 131.04 124.09 0 100 0
11/12/2007
125.05
 19,400 130.08 130.08 124.96 0 0 0
10/12/2007
130.08
 12,100 134.42 134.51 127.56 400 0 0
07/12/2007
134.42
 16,100 132.68 135.37 129.30 0 0 0
06/12/2007
132.68
 29,000 136.24 136.24 128.87 0 0 0
05/12/2007
136.24
 32,100 135.37 143.18 131.04 1,000 0 0
04/12/2007
135.37
 48,700 126.26 136.33 126.70 0 0 0
03/12/2007
126.26
 25,300 124.09 128.43 121.58 1,000 0 0
30/11/2007
124.09
 33,600 128.43 128.43 118.02 0 0 0
29/11/2007
128.43
 18,700 125.83 130.17 124.96 0 0 0
28/11/2007
125.83
 9,200 124.87 128.43 124.96 0 0 0
27/11/2007
124.87
 25,500 122.79 129.73 122.36 1,300 0 0
26/11/2007
122.79
 12,100 120.62 125.83 119.75 0 0 0
23/11/2007
120.62
 15,200 123.23 123.23 119.75 0 0 0
22/11/2007
123.23
 25,200 121.49 127.56 115.59 0 0 0
21/11/2007
121.49
 16,200 126.26 126.26 113.59 300 1,300 0
20/11/2007
126.26
 14,900 130.08 138.85 122.36 100 400 0
19/11/2007
130.08
 22,400 131.90 131.90 128.43 0 0 0
16/11/2007
131.90
 15,900 137.11 137.11 128.43 0 0 0
15/11/2007
137.11
 15,100 137.54 148.22 134.51 0 0 0
14/11/2007
137.54
 99,500 124.27 137.54 117.15 0 100 0
13/11/2007
124.27
 12,900 136.16 137.98 124.27 700 900 0
12/11/2007
136.16
 27,900 150.13 150.13 136.16 0 0 0
09/11/2007
150.13
 44,300 164.01 164.01 150.04 200 0 0
08/11/2007
164.01
 27,700 175.29 175.29 162.28 100 0 0
07/11/2007
175.29
 36,000 177.90 182.32 164.01 0 0 0
06/11/2007
177.90
 20,400 181.63 181.63 169.22 0 0 0
05/11/2007
181.63
 24,000 187.44 199.59 176.59 0 0 0
02/11/2007
187.44
 45,900 192.56 204.45 174.42 200 0 0
01/11/2007
192.56
 40,600 173.64 192.56 157.68 0 1,500 0
31/10/2007
173.64
 41,700 191.61 191.61 173.64 0 1,100 0
30/10/2007
191.61
 41,700 191.78 216.95 179.63 400 0 0
29/10/2007
191.78
 92,700 186.66 205.32 182.23 2,000 0 0
26/10/2007
186.66
 6,600 169.74 186.66 186.66 0 0 0
25/10/2007
169.74
 400 154.38 169.74 169.74 0 0 0
24/10/2007
154.38
 100 140.41 154.38 154.38 0 0 0
23/10/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 1/2.16 Giá: 10 (Volume + 216%, Ratio=2.16)
23/10/2007
140.41
 200 128.18 140.41 140.41 0 0 0
22/10/2007
128.18
 48,800 121.13 128.18 122.11 400 0 0
19/10/2007
121.13
 62,100 109.93 121.13 105.00 500 0 0
18/10/2007
109.93
 69,400 112.78 127.66 104.48 3,100 0 0
17/10/2007
112.78
 57,800 105.55 116.10 112.78 700 0 0
16/10/2007
105.55
 14,600 96.06 105.55 105.55 0 0 0
15/10/2007
96.06
 20,300 88.93 96.06 93.33 0 0 0
12/10/2007
88.93
 57,000 80.86 88.93 82.96 0 0 0
11/10/2007
80.86
 37,100 76.22 80.86 80.86 0 0 0
10/10/2007
76.22
 25,500 70.52 77.80 67.67 0 300 0
09/10/2007
70.52
 33,900 75.19 75.19 69.92 100 0 0
08/10/2007
75.19
 20,500 78.38 82.96 72.59 0 0 0
05/10/2007
78.38
 46,900 72.02 78.38 73.89 0 0 0
04/10/2007
72.02
 42,600 66.01 72.02 66.63 0 0 0
03/10/2007
66.01
 88,100 60.02 66.01 59.37 0 0 0
02/10/2007
60.02
 7,900 54.57 60.02 60.02 0 0 0
01/10/2007
54.57
 10,900 50.12 54.57 54.45 0 0 0
28/09/2007
50.12
 29,600 46.67 50.12 46.67 0 0 0
27/09/2007
46.67
 34,600 43.69 47.06 43.92 0 0 0
26/09/2007
43.69
 18,200 44.33 44.59 43.43 100 0 0
25/09/2007
44.33
 18,200 43.04 44.59 43.56 0 0 0
24/09/2007
43.04
 13,900 41.22 43.56 41.48 0 0 0
21/09/2007
41.22
 24,100 41.87 41.87 40.65 0 0 0
20/09/2007
41.87
 20,800 41.48 41.97 40.96 0 0 0
19/09/2007
41.48
 25,400 40.19 41.48 40.50 0 0 0
18/09/2007
40.19
 32,200 40.19 41.53 39.67 11,000 0 0
17/09/2007
40.19
 15,200 37.33 40.65 37.07 0 0 0
14/09/2007
37.33
 13,500 38.11 38.89 36.30 0 0 0
13/09/2007
38.11
 18,900 40.96 41.64 37.85 0 0 0
12/09/2007
40.96
 36,900 38.94 42.78 37.59 1,000 3,500 0
11/09/2007
38.94
 16,700 35.70 38.94 37.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |