CTCP Sông Đà 7 (sd7)

3.60
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
(2024-08-21) 		0.80 28.57% 2,900 0 0
2.80
3.60
3.60
2 tháng
(2024-07-22) 		0.80 28.57% 4,300 0 0
2.80
3.60
3.60
3 tháng
(2024-06-24) 		0.10 2.86% 4,700 0 0
2.80
3.60
3.60
6 tháng
(2024-03-25) 		-0.90 -20% 41,700 -1,100 -0.0
2.80
4.50
3.60
12 tháng
(2023-09-26) 		0.10 2.86% 213,700 -10,100 -0.0
2.80
4.50
3.60
24 tháng
(2022-10-03) 		-0.90 -20% 735,551 -13,000 -0.0
2.80
5
3.60
36 tháng
(2021-10-06) 		-1.20 -25% 6,780,998 -116,400 -0.8
2.80
12.40
3.60
60 tháng
(2019-10-17) 		-2 -35.71% 10,879,584 -99,592 -0.7
2.60
12.40
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2011
9.80
 12,100 10.30 10.30 9.60 0 0 0
19/12/2011
10.30
 5,100 10.50 10.70 10 0 0 0
16/12/2011
10.50
 9,100 10.10 10.70 10.10 0 0 0
15/12/2011
10.10
 16,500 10.60 10.60 10.10 0 0 0
14/12/2011
10.60
 11,100 11.10 11.10 10.60 0 0 0
13/12/2011
11.10
 4,500 11.20 11.30 11 0 0 0
12/12/2011
11.20
 9,100 11.40 11.40 11.20 0 0 0
09/12/2011
11.40
 22,500 11.70 11.70 11.40 0 0 0
08/12/2011
11.70
 1,700 12 12 11.70 0 0 0
07/12/2011
12
 1,300 12.10 12.10 12 0 0 0
06/12/2011
12.10
 17,300 12.30 13 12 0 0 0
05/12/2011
12.30
 30,300 11.70 12.30 11.80 0 0 0
02/12/2011
11.70
 4,600 11.30 11.70 11.40 0 0 0
01/12/2011
11.30
 5,300 11.50 11.50 11.30 0 0 0
30/11/2011
11.50
 4,000 11.90 11.90 11.40 0 0 0
29/11/2011
11.90
 900 11.90 11.90 11.90 0 0 0
28/11/2011
11.90
 3,700 11.30 12 11.20 0 0 0
25/11/2011
11.30
 4,800 11.30 11.30 11.30 0 0 0
24/11/2011
11.30
 4,000 11.50 11.50 11.30 0 0 0
23/11/2011
11.50
 2,400 11.30 11.80 11.30 0 0 0
22/11/2011
11.30
 3,500 11.80 11.80 11.20 0 0 0
21/11/2011
11.80
 3,100 11.70 11.80 11.40 0 0 0
18/11/2011
11.70
 14,300 12 12 11.40 0 0 0
17/11/2011
12
 6,400 12.40 12.40 11.80 0 0 0
16/11/2011
12.40
 6,200 11.80 12.40 11.90 0 0 0
15/11/2011
11.80
 10,700 11.80 12.10 11.70 0 0 0
14/11/2011
11.80
 1,800 12.50 12.50 11.80 0 0 0
11/11/2011
12.50
 2,700 12.30 12.60 12.30 0 0 0
10/11/2011
12.30
 7,900 12.70 12.70 12.10 0 0 0
09/11/2011
12.70
 5,400 12.70 13.50 12.70 0 0 0
08/11/2011
12.70
 25,200 13.20 13.30 12.60 0 0 0
07/11/2011
13.20
 23,300 13.50 13.50 12.90 0 0 0
04/11/2011
13.50
 12,600 13.60 13.60 13.40 0 0 0
03/11/2011
13.60
 9,800 13.80 14 13.50 0 0 0
02/11/2011
13.80
 13,600 13.90 14 13.70 0 0 0
01/11/2011
13.90
 17,100 14.30 14.30 13.90 0 0 0
31/10/2011
14.30
 18,000 14.60 15.40 14.30 3,000 100 0.0
28/10/2011
14.60
 75,300 13.80 14.70 13.80 3,900 0 0.1
27/10/2011
13.80
 6,700 13.80 14 13.80 0 0 0
26/10/2011
13.80
 9,600 13.90 14 13.80 0 0 0
25/10/2011
13.90
 1,800 14.20 14.20 13.90 0 0 0
24/10/2011
14.20
 15,700 14.70 14.70 14 0 0 0
21/10/2011
14.70
 17,800 14.20 14.70 14.30 2,000 0 0.0
20/10/2011
14.20
 12,500 13.90 14.50 13.80 0 0 0
19/10/2011
13.90
 33,500 13.80 13.90 13.70 0 0 0
18/10/2011
13.80
 27,900 13.90 13.90 13.70 0 0 0
17/10/2011
13.90
 44,200 14 14.20 13.80 0 0 0
14/10/2011
14
 7,300 14 14.20 14 0 0 0
13/10/2011
14
 13,900 14 14.20 13.90 0 0 0
12/10/2011
14
 34,600 14.40 14.60 14 0 0 0
11/10/2011
14.40
 8,500 14.40 14.80 14.40 0 0 0
10/10/2011
14.40
 32,200 14.60 14.60 14.20 0 0 0
07/10/2011
14.60
 5,100 15.10 15.10 14.50 0 0 0
06/10/2011
15.10
 27,000 14.20 15.10 14.60 0 0 0
05/10/2011
14.20
 20,100 14.30 14.50 14.20 0 0 0
04/10/2011
14.30
 25,600 14.30 14.60 14.10 0 0 0
03/10/2011
14.30
 47,300 14.60 14.60 14.20 0 0 0
30/09/2011
14.60
 26,700 15 15 14.50 0 0 0
29/09/2011
15
 70,100 15.50 15.60 14.80 0 0 0
28/09/2011
15.50
 55,800 15.60 15.80 15.50 0 0 0
27/09/2011
15.60
 44,300 15.60 16 15.50 0 0 0
26/09/2011
15.60
 41,500 15.70 15.80 15.50 0 0 0
23/09/2011
15.70
 23,300 16.20 16.20 15.60 0 0 0
22/09/2011
16.20
 36,000 15.60 16.50 14.70 0 0 0
21/09/2011
15.60
 54,300 15.60 16 15.10 0 0 0
20/09/2011
15.60
 54,300 16.20 16.20 15.40 0 0 0
19/09/2011
16.20
 29,400 15.90 16.50 15.80 0 0 0
16/09/2011
15.90
 129,100 16.90 17 15.90 0 0 0
15/09/2011
16.90
 184,300 17.40 19 16.90 0 0 0
14/09/2011
17.40
 180,000 18.80 19 17.40 5,000 0 0.1
13/09/2011
18.80
 203,700 17.90 18.80 18.20 0 0 0
12/09/2011
17.90
 204,800 16.60 17.90 16.80 0 0 0
09/09/2011
16.60
 90,200 17 17.40 16.30 0 0 0
08/09/2011
17
 99,100 17.10 17.90 16.90 0 0 0
07/09/2011
17.10
 113,600 15.90 17.10 16.50 0 0 0
06/09/2011
15.90
 43,900 16.60 16.60 15.60 0 0 0
05/09/2011
16.60
 257,100 16.30 16.60 15.50 55,000 0 0.9
01/09/2011
16.30
 105,700 15.20 16.30 15.20 0 0 0
31/08/2011
15.20
 84,800 15.10 15.70 15.20 0 0 0
30/08/2011
15.10
 67,800 15.10 15.90 15.10 0 0 0
29/08/2011
15.10
 50,500 14 15.10 14.10 2,000 0 0.0
26/08/2011
14
 9,800 14.60 14.60 14 0 0 0
25/08/2011
14.60
 7,200 14.30 14.60 14.20 0 0 0
24/08/2011
14.30
 12,300 14.60 15.20 14.10 0 0 0
23/08/2011
14.60
 40,800 14.80 15 14.30 0 0 0
22/08/2011
14.80
 78,400 14 14.80 13.90 0 0 0
19/08/2011
14
 4,900 14 14 13.70 0 0 0
18/08/2011
14
 7,300 14.20 14.50 14 2,000 0 0.0
17/08/2011
14.20
 42,900 13.40 14.20 13.50 0 0 0
16/08/2011
13.40
 18,900 13.20 13.60 13.10 5,500 0 0.1
15/08/2011
13.20
 24,200 13.40 13.50 13.20 0 7,300 -0.1
12/08/2011
13.40
 9,200 13.70 13.70 13.30 7,000 0 0.1
11/08/2011
13.70
 16,500 14 14 13.20 0 0 0
10/08/2011
14
 6,000 13.40 14.10 13.80 0 0 0
09/08/2011
13.40
 19,300 14.10 14.10 13.40 0 0 0
08/08/2011
14.10
 2,700 14.60 14.90 14.10 0 0 0
05/08/2011
14.60
 4,300 14.80 15 14.60 0 1,000 -0.0
04/08/2011
14.80
 50,300 13.80 14.80 14.10 1,900 0 0.0
03/08/2011
13.80
 12,800 14 14.20 13.70 1,000 0 0.0
02/08/2011
14
 23,300 14.50 14.50 13.90 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |