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
(2024-08-20) 		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
(2024-06-21) 		0 0% 5,900 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
(2022-09-30) 		-0.90 -20% 743,851 -13,000 -0.0
2.80
5
3.60
36 tháng
(2021-10-05) 		-1.10 -23.40% 6,786,298 -117,400 -0.8
2.80
12.40
3.60
60 tháng
(2019-10-16) 		-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)
08/10/2010
36
 44,600 37.50 38 36 0 0 0
07/10/2010
37.50
 34,700 38.10 38.50 37.40 0 0 0
06/10/2010
38.10
 43,800 37.30 38.90 37.10 0 0 0
05/10/2010
37.30
 78,800 36.70 37.50 36 0 0 0
04/10/2010: Cổ tức tiền mặt tỉ lệ: 18%
04/10/2010
36.70
 76,400 37.90 39.50 36.60 0 0 0
01/10/2010
37.90
 26,500 38.57 38.57 37.80 0 0 0
30/09/2010
38.57
 53,400 38.28 38.66 38.19 0 0 0
29/09/2010
38.28
 125,300 38.47 40.29 38.19 0 0 0
28/09/2010
38.47
 60,700 37.80 39.52 38.28 0 0 0
27/09/2010
37.80
 67,100 37.23 39.14 37.52 0 0 0
24/09/2010
37.23
 38,100 36.95 38.00 37.04 0 0 0
23/09/2010
36.95
 107,100 37.90 37.90 36.37 0 0 0
22/09/2010
37.90
 41,800 38.76 38.95 37.90 0 0 0
21/09/2010
38.76
 91,300 38.66 39.71 38.19 0 0 0
20/09/2010
38.66
 69,400 39.33 41.05 38.19 0 0 0
17/09/2010
39.33
 79,900 37.33 39.62 36.28 0 0 0
16/09/2010
37.33
 45,300 37.14 37.71 36.75 0 0 0
15/09/2010
37.14
 44,300 38.76 38.76 37.04 0 0 0
14/09/2010
38.76
 39,500 37.23 38.95 37.71 0 0 0
13/09/2010
37.23
 75,400 38.66 39.90 36.85 200 0 0.0
10/09/2010
38.66
 105,600 41.05 41.91 38.19 0 0 0
09/09/2010
41.05
 74,100 39.90 41.91 39.90 0 0 0
08/09/2010
39.90
 78,400 41.05 41.05 39.52 0 0 0
07/09/2010
41.05
 67,400 42.67 43.82 40.29 0 0 0
06/09/2010
42.67
 174,100 40.57 42.77 41.05 0 0 0
01/09/2010
40.57
 142,100 39.90 40.67 38.95 0 0 0
31/08/2010
39.90
 122,800 39.90 40.57 39.14 0 0 0
30/08/2010
39.90
 131,700 36.28 39.90 37.33 0 0 0
27/08/2010
36.28
 99,400 36.09 38.19 34.85 0 0 0
26/08/2010
36.09
 94,800 36.95 38.09 35.23 9,000 0 0.3
25/08/2010
36.95
 190,200 39.14 40.57 36.95 2,000 0 0.1
24/08/2010
39.14
 150,300 40.96 41.62 39.14 0 0 0
23/08/2010
40.96
 70,900 42.01 42.39 40.57 0 0 0
20/08/2010
42.01
 120,800 41.81 42.77 40.19 0 0 0
19/08/2010
41.81
 66,700 42.29 43.72 41.43 0 0 0
18/08/2010
42.29
 95,400 43.34 44.30 42.01 0 0 0
17/08/2010
43.34
 91,000 44.58 45.25 42.77 4,000 0 0.2
16/08/2010
44.58
 201,600 42.10 44.58 42.01 0 0 0
13/08/2010
42.10
 253,000 40.96 42.20 40.10 0 0 0
12/08/2010
40.96
 140,200 44.01 44.01 40.96 7,000 0 0.3
11/08/2010
44.01
 110,000 43.15 44.30 43.44 0 0 0
10/08/2010
43.15
 209,000 44.87 46.21 42.77 3,000 0 0.1
09/08/2010
44.87
 148,200 46.21 47.16 44.87 3,000 6,400 -0.2
06/08/2010
46.21
 81,400 46.87 47.26 45.63 0 0 0
05/08/2010
46.87
 82,900 46.59 48.12 46.11 0 0 0
04/08/2010
46.59
 58,900 47.83 48.59 46.01 0 900 -0.0
03/08/2010
47.83
 106,200 47.92 49.07 47.73 0 0 0
02/08/2010
47.92
 35,400 48.69 50.02 47.92 0 1,800 -0.1
30/07/2010
48.69
 104,400 48.69 50.41 48.31 3,000 0 0.2
29/07/2010
48.69
 120,700 49.17 49.55 47.92 0 0 0
28/07/2010
49.17
 259,400 50.69 51.46 48.31 3,000 0 0.2
27/07/2010
50.69
 89,200 51.17 52.22 50.41 0 0 0
26/07/2010
51.17
 89,200 51.17 52.22 50.88 0 0 0
23/07/2010
51.17
 104,200 52.03 53.17 51.17 0 0 0
22/07/2010
52.03
 83,900 52.60 53.37 51.65 0 0 0
21/07/2010
52.60
 322,400 51.74 53.46 52.51 0 0 0
20/07/2010
51.74
 75,100 53.17 53.94 51.74 0 0 0
19/07/2010
53.17
 395,700 51.27 54.89 51.55 0 500 -0.0
16/07/2010
51.27
 257,400 50.50 52.79 50.79 0 0 0
15/07/2010
50.50
 118,000 51.55 52.03 50.41 0 0 0
14/07/2010
51.55
 74,400 51.46 53.08 51.07 0 0 0
13/07/2010
51.46
 138,300 50.22 53.27 51.17 0 0 0
12/07/2010
50.22
 116,600 49.17 51.55 49.74 0 0 0
09/07/2010
49.17
 105,800 49.64 50.22 49.17 0 0 0
08/07/2010
49.64
 95,000 49.64 51.36 48.69 0 0 0
07/07/2010
49.64
 99,000 49.64 51.46 49.45 0 0 0
06/07/2010
49.64
 163,000 50.88 51.55 49.64 0 0 0
05/07/2010
50.88
 126,900 50.02 52.22 50.60 0 0 0
02/07/2010
50.02
 106,300 49.64 50.60 49.93 0 0 0
01/07/2010
49.64
 112,500 49.93 50.60 49.36 0 0 0
30/06/2010
49.93
 127,700 51.17 52.03 48.69 0 0 0
29/06/2010
51.17
 132,400 50.88 52.32 50.79 0 0 0
28/06/2010
50.88
 90,200 50.41 51.93 50.60 0 0 0
25/06/2010
50.41
 178,700 52.03 52.32 50.12 0 0 0
24/06/2010
52.03
 129,800 51.74 53.46 51.27 0 0 0
23/06/2010
51.74
 114,400 52.51 53.08 51.55 0 0 0
22/06/2010
52.51
 87,800 52.60 54.13 51.55 0 0 0
21/06/2010
52.60
 193,500 52.03 54.42 52.51 0 0 0
18/06/2010
52.03
 137,600 52.51 53.27 52.03 0 0 0
17/06/2010
52.51
 234,800 53.17 53.46 51.84 0 0 0
16/06/2010
53.17
 206,900 52.60 54.22 52.51 0 1,000 -0.1
15/06/2010
52.60
 170,600 53.46 54.32 52.41 0 0 0
14/06/2010
53.46
 177,400 51.46 53.84 52.51 0 0 0
11/06/2010
51.46
 86,700 51.65 52.89 51.46 0 0 0
10/06/2010
51.65
 49,900 51.55 52.32 51.07 0 0 0
09/06/2010
51.55
 88,100 51.93 53.27 51.55 0 0 0
08/06/2010
51.93
 114,700 50.69 52.41 50.12 0 0 0
07/06/2010
50.69
 352,100 54.22 54.22 50.69 0 35,000 -1.9
04/06/2010
54.22
 395,700 52.22 56.33 52.51 0 0 0
03/06/2010
52.22
 86,100 51.55 54.42 51.27 0 0 0
02/06/2010
51.55
 163,300 51.65 51.84 49.83 0 0 0
01/06/2010
51.65
 127,100 51.27 52.03 50.50 0 0 0
31/05/2010
51.27
 230,900 52.22 54.42 51.17 10,000 0 0.5
28/05/2010
52.22
 201,800 49.45 52.22 50.12 0 0 0
27/05/2010
49.45
 186,000 49.45 50.02 47.26 0 3,800 -0.2
26/05/2010
49.45
 190,500 45.82 49.45 46.59 0 0 0
25/05/2010
45.82
 167,400 46.78 46.97 45.82 0 3,200 -0.2
24/05/2010
46.78
 163,700 44.87 47.16 45.54 20,800 0 1.0
21/05/2010
44.87
 266,500 48.97 48.97 44.87 1,800 700 0.1
20/05/2010
48.97
 270,600 48.69 50.60 45.54 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |