CTCP Sông Đà 7 (sd7)

2.90
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
(2024-10-28) 		-0.30 -9.38% 30,500 0 0
2.80
3.20
2.90
2 tháng
(2024-09-27) 		-0.70 -19.44% 38,100 0 0
2.80
3.60
2.90
3 tháng
(2024-08-28) 		-0.30 -9.38% 40,800 0 0
2.80
3.60
2.90
6 tháng
(2024-05-30) 		-0.70 -19.44% 47,900 0 0
2.80
3.60
2.90
12 tháng
(2023-12-04) 		-0.80 -21.62% 180,326 -1,100 -0.0
2.80
4.50
2.90
24 tháng
(2022-12-07) 		-1.20 -29.27% 413,173 -13,000 -0.0
2.80
5
2.90
36 tháng
(2021-12-13) 		-6 -67.42% 3,944,705 -67,000 -0.5
2.80
10.20
2.90
60 tháng
(2019-12-23) 		-1.90 -39.58% 10,792,790 -71,392 -0.6
2.60
12.40
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2011
14.50
 21,800 14.50 14.50 14.50 1,000 0 0.0
29/07/2011
14.50
 16,700 14.70 14.70 14.40 1,000 0 0.0
28/07/2011
14.70
 12,700 14.50 14.90 14.70 0 0 0
27/07/2011
14.50
 16,100 15 15.40 14.30 0 0 0
26/07/2011
15
 9,400 14.60 15 14.50 0 0 0
25/07/2011
14.60
 17,200 14.70 15.50 14.60 0 0 0
22/07/2011
14.70
 5,600 14.80 14.90 14.60 0 0 0
21/07/2011
14.80
 7,600 15.30 15.30 14.60 2,000 0 0.0
20/07/2011
15.30
 4,900 14.50 15.80 14.60 0 0 0
19/07/2011
14.50
 8,500 15 15.30 14.50 0 0 0
18/07/2011
15
 15,000 14.80 15.40 15 0 0 0
15/07/2011
14.80
 2,300 14.80 16.10 14.80 0 0 0
14/07/2011
14.80
 4,600 15 16.10 14.80 0 0 0
13/07/2011
15
 8,900 14.90 15.30 14.80 0 100 -0.0
12/07/2011
14.90
 32,500 14.90 14.90 14.40 0 0 0
11/07/2011
14.90
 23,100 15.10 15.10 14.60 0 0 0
08/07/2011
15.10
 29,700 14.70 15.80 14.80 0 0 0
07/07/2011
14.70
 3,700 14.80 15.40 14.70 0 0 0
06/07/2011
14.80
 9,300 15.10 15.20 14.60 0 0 0
05/07/2011
15.10
 46,400 14.20 15.10 15 5,000 0 0.1
04/07/2011
14.20
 12,600 14.10 14.50 14.20 0 0 0
01/07/2011
14.10
 28,700 14.90 14.90 14 0 0 0
30/06/2011
14.90
 8,500 15.30 15.30 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |