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
(2024-10-23) 		-0.30 -9.38% 30,500 0 0
2.80
3.20
2.90
2 tháng
(2024-09-23) 		-0.70 -19.44% 38,100 0 0
2.80
3.60
2.90
3 tháng
(2024-08-26) 		-0.30 -9.38% 40,800 0 0
2.80
3.60
2.90
6 tháng
(2024-05-27) 		-0.70 -19.44% 47,900 0 0
2.80
3.60
2.90
12 tháng
(2023-12-01) 		-1.30 -30.95% 181,426 -1,100 -0.0
2.80
4.50
2.90
24 tháng
(2022-12-05) 		-1.20 -29.27% 413,273 -13,000 -0.0
2.80
5
2.90
36 tháng
(2021-12-08) 		-6.20 -68.13% 4,045,205 -67,000 -0.5
2.80
10.20
2.90
60 tháng
(2019-12-19) 		-1.20 -29.27% 10,792,910 -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)
24/06/2009
31.79
 113,300 29.69 31.79 29.69 24,800 0 0
23/06/2009
29.69
 217,000 31.79 31.79 29.69 0 0 0
22/06/2009
31.79
 133,600 33.89 34.18 31.79 0 0 0
19/06/2009
33.89
 127,600 34.27 36.09 32.46 0 0 0
18/06/2009
34.27
 138,400 33.41 34.27 33.41 0 0 0
17/06/2009
33.41
 298,000 33.03 33.99 30.74 500 2,000 0
16/06/2009
33.03
 117,200 35.32 35.32 33.03 0 0 0
15/06/2009
35.32
 268,600 37.14 37.14 35.23 100 0 0
12/06/2009
37.14
 291,100 38.09 39.62 36.28 0 0 0
11/06/2009
38.09
 360,900 35.61 38.09 35.42 85,200 0 0
10/06/2009
35.61
 507,700 37.04 37.04 35.32 0 0 0
09/06/2009
37.04
 679,500 39.71 41.81 36.95 2,800 0 0
08/06/2009
39.71
 98,100 37.14 39.71 39.71 0 0 0
05/06/2009
37.14
 116,100 35.61 37.14 37.14 0 0 0
04/06/2009
35.61
 673,600 33.41 35.61 31.79 0 3,600 0
03/06/2009
33.41
 238,000 34.18 34.37 32.46 0 0 0
02/06/2009
34.18
 237,000 33.32 35.13 33.70 1,000 0 0
01/06/2009
33.32
 195,700 32.46 33.32 31.89 0 0 0
29/05/2009
32.46
 618,300 32.65 32.94 30.45 0 0 0
28/05/2009
32.65
 52,000 34.94 34.94 32.65 0 0 0
27/05/2009
34.94
 262,500 36.37 37.71 34.94 0 0 0
26/05/2009
36.37
 454,400 36.56 39.05 35.42 0 1,200 0
25/05/2009
36.56
 297,100 34.37 36.56 36.28 0 23,000 0
22/05/2009
34.37
 962,800 32.84 34.37 32.46 0 0 0
21/05/2009: Cổ tức tiền mặt tỉ lệ: 16%
21/05/2009
32.84
 291,400 30.84 32.84 30.74 0 0 0
20/05/2009
30.84
 306,600 31.56 31.56 30.02 500 0 0
19/05/2009
31.56
 350,900 31.29 33.20 30.93 0 10,000 0
18/05/2009
31.29
 217,300 31.11 32.93 30.93 0 0 0
15/05/2009
31.11
 283,100 29.83 31.11 29.56 200 11,100 0
14/05/2009
29.83
 371,700 29.02 29.93 27.74 1,000 58,900 0
13/05/2009
29.02
 502,500 28.65 29.38 27.47 10,000 0 0
12/05/2009
28.65
 233,200 27.83 29.11 26.47 0 0 0
11/05/2009
27.83
 287,000 29.02 29.11 27.74 0 0 0
08/05/2009
29.02
 297,000 29.29 29.47 27.29 70,000 0 0
07/05/2009
29.29
 307,600 27.20 29.47 28.56 0 0 0
06/05/2009
27.20
 342,600 28.93 28.93 26.92 0 0 0
05/05/2009
28.93
 456,600 27.11 28.93 27.74 0 2,200 0
04/05/2009
27.11
 26,500 25.47 27.11 27.11 0 0 0
29/04/2009
25.47
 194,500 25.38 25.92 24.56 0 0 0
28/04/2009
25.38
 219,600 23.65 25.38 23.47 0 700 0
27/04/2009
23.65
 114,900 23.65 25.01 22.92 0 0 0
24/04/2009
23.65
 180,300 24.56 24.56 23.10 0 0 0
23/04/2009
24.56
 164,500 25.11 25.65 24.10 0 0 0
22/04/2009
25.11
 253,600 24.10 25.11 24.10 0 0 0
21/04/2009
24.10
 351,400 25.11 25.11 23.38 300 2,000 0
20/04/2009
25.11
 18,800 26.65 26.65 25.11 0 0 0
17/04/2009
26.65
 248,500 28.02 30.47 26.65 0 0 0
16/04/2009
28.02
 386,000 29.38 30.93 27.56 0 0 0
15/04/2009
29.38
 346,900 31.56 31.56 29.38 0 0 0
14/04/2009
31.56
 443,200 30.84 32.93 30.47 0 5,500 0
13/04/2009
30.84
 121,100 28.83 30.84 30.65 0 0 0
10/04/2009
28.83
 225,000 27.11 28.83 28.47 0 0 0
09/04/2009
27.11
 291,800 26.74 29.11 26.38 0 4,400 0
08/04/2009
26.74
 361,500 28.74 29.56 26.65 2,000 13,800 0
07/04/2009
28.74
 451,300 27.02 28.74 26.38 0 1,100 0
03/04/2009
27.02
 369,700 25.20 27.02 25.47 0 0 0
02/04/2009
25.20
 204,600 24.38 25.83 24.74 0 0 0
01/04/2009
24.38
 118,900 23.92 24.38 23.47 500 0 0
31/03/2009
23.92
 255,000 23.47 24.01 21.83 800 0 0
30/03/2009
23.47
 158,900 24.10 24.20 23.10 3,500 0 0
27/03/2009
24.10
 229,300 24.83 25.47 23.83 0 0 0
26/03/2009
24.83
 224,500 24.74 25.65 24.56 0 0 0
25/03/2009
24.74
 191,400 24.56 25.38 23.65 0 0 0
24/03/2009
24.56
 188,600 22.74 24.56 24.10 0 0 0
23/03/2009
22.74
 209,800 24.10 24.20 22.74 0 0 0
20/03/2009
24.10
 255,500 24.56 25.38 23.83 0 0 0
19/03/2009
24.56
 365,000 24.65 26.29 24.20 0 0 0
18/03/2009
24.65
 162,900 23.29 24.65 24.29 0 0 0
17/03/2009
23.29
 259,300 21.83 23.29 22.01 0 3,000 0
16/03/2009
21.83
 144,000 21.19 22.10 21.47 0 0 0
13/03/2009
21.19
 118,000 20.74 22.47 21.10 500 0 0
12/03/2009
20.74
 203,600 22.10 22.10 20.65 3,000 0 0
11/03/2009
22.10
 214,800 21.38 22.10 21.56 10,000 6,000 0
10/03/2009
21.38
 175,600 20.10 21.38 19.83 10,000 0 0
09/03/2009
20.10
 83,200 20.01 20.47 19.92 0 0 0
06/03/2009
20.01
 90,900 20.19 20.19 19.56 0 0 0
05/03/2009
20.19
 159,900 19.37 20.47 19.92 0 0 0
04/03/2009
19.37
 50,100 18.92 19.37 18.83 0 0 0
03/03/2009
18.92
 62,100 19.47 19.47 18.74 0 0 0
02/03/2009
19.47
 91,800 19.56 20.01 18.74 0 0 0
27/02/2009
19.56
 88,000 19.47 19.92 18.56 0 0 0
26/02/2009
19.47
 148,000 19.01 20.28 18.37 0 0 0
25/02/2009
19.01
 131,000 17.83 19.01 18.65 0 0 0
24/02/2009
17.83
 126,600 18.74 18.74 17.56 3,000 0 0
23/02/2009
18.74
 95,800 20.10 20.10 18.56 2,000 0 0
20/02/2009
20.10
 42,600 20.19 20.19 19.10 3,000 200 0
19/02/2009
20.19
 125,700 19.92 20.74 19.74 0 16,000 0
18/02/2009
19.92
 86,900 20.92 20.92 19.56 0 23,000 0
17/02/2009
20.92
 141,400 21.74 21.74 20.47 1,000 68,600 0
16/02/2009
21.74
 82,500 21.92 22.56 21.47 200 41,000 0
13/02/2009
21.92
 37,000 22.10 22.10 21.65 0 0 0
12/02/2009
22.10
 43,300 21.83 22.29 21.38 1,200 0 0
11/02/2009
21.83
 58,600 22.29 22.29 21.38 0 0 0
10/02/2009
22.29
 46,700 23.10 23.10 21.92 0 0 0
09/02/2009
23.10
 98,300 22.29 23.19 21.92 0 0 0
06/02/2009
22.29
 111,900 21.19 22.38 20.10 10,500 0 0
05/02/2009
21.19
 98,000 22.74 22.74 21.19 0 0 0
04/02/2009
22.74
 54,300 22.65 23.47 21.83 0 0 0
03/02/2009
22.65
 114,100 23.92 23.92 22.38 0 0 0
02/02/2009
23.92
 35,700 24.29 24.38 23.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |