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
(2024-10-22) 		-0.30 -9.38% 28,200 0 0
2.80
3.20
2.90
2 tháng
(2024-09-23) 		-0.70 -19.44% 35,800 0 0
2.80
3.60
2.90
3 tháng
(2024-08-23) 		-0.30 -9.38% 38,700 0 0
2.80
3.60
2.90
6 tháng
(2024-05-27) 		-0.70 -19.44% 45,600 0 0
2.80
3.60
2.90
12 tháng
(2023-12-01) 		-1.30 -30.95% 179,126 -1,100 -0.0
2.80
4.50
2.90
24 tháng
(2022-12-02) 		-1.20 -29.27% 422,673 -13,000 -0.0
2.80
5
2.90
36 tháng
(2021-12-07) 		-6.50 -69.15% 4,116,505 -67,000 -0.5
2.80
10.20
2.90
60 tháng
(2019-12-18) 		-1.20 -29.27% 10,790,610 -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)
23/01/2009
24.29
 115,400 24.83 24.83 24.20 0 0 0
22/01/2009
24.83
 8,700 24.47 25.20 24.56 0 0 0
21/01/2009
24.47
 33,600 24.83 24.83 24.38 2,000 0 0
20/01/2009
24.83
 36,700 24.92 24.92 24.56 0 0 0
19/01/2009
24.92
 31,300 25.29 25.29 24.74 0 0 0
16/01/2009
25.29
 40,000 25.29 25.56 25.20 0 0 0
15/01/2009
25.29
 78,900 25.47 25.56 25.01 0 0 0
14/01/2009
25.47
 56,300 25.29 25.92 25.11 0 0 0
13/01/2009
25.29
 78,300 25.56 25.56 24.74 0 0 0
12/01/2009
25.56
 63,500 25.83 26.01 25.38 0 0 0
09/01/2009
25.83
 92,000 25.47 26.11 25.47 0 0 0
08/01/2009
25.47
 129,800 26.74 26.74 25.11 0 0 0
07/01/2009
26.74
 291,500 25.74 26.92 26.29 1,400 0 0
06/01/2009
25.74
 147,400 24.38 25.74 24.10 0 0 0
05/01/2009
24.38
 46,900 24.38 24.56 23.65 0 0 0
02/01/2009
24.38
 52,800 24.38 24.38 24.10 0 0 0
31/12/2008
24.38
 72,000 24.56 25.01 24.29 0 0 0
30/12/2008
24.56
 79,000 24.29 24.74 23.83 0 0 0
29/12/2008
24.29
 50,300 24.65 24.65 23.83 0 0 0
26/12/2008
24.65
 76,700 24.10 24.83 23.65 0 0 0
25/12/2008
24.10
 69,600 24.83 25.20 23.65 0 500 0
24/12/2008
24.83
 57,500 25.11 25.38 24.10 0 3,500 0
23/12/2008
25.11
 152,800 26.83 26.83 25.11 100 0 0
22/12/2008
26.83
 190,400 25.92 27.47 26.38 1,000 0 0
19/12/2008
25.92
 193,800 25.38 26.29 25.01 0 0 0
18/12/2008
25.38
 100,500 25.29 25.38 24.65 0 0 0
17/12/2008
25.29
 209,800 24.10 25.65 24.20 1,000 0 0
16/12/2008
24.10
 169,600 25.65 27.29 23.92 100 0 0
15/12/2008
25.65
 183,100 24.20 25.65 25.01 0 3,000 0
12/12/2008
24.20
 165,000 22.74 24.20 22.74 0 0 0
11/12/2008
22.74
 132,900 21.65 23.19 21.56 11,100 0 0
10/12/2008
21.65
 68,300 22.92 22.92 21.38 0 0 0
09/12/2008
22.92
 77,100 22.19 23.65 21.83 0 0 0
08/12/2008
22.19
 131,300 23.65 23.65 21.92 0 0 0
05/12/2008
23.65
 96,400 24.92 24.92 23.29 0 0 0
04/12/2008
24.92
 96,200 24.38 25.38 24.47 7,000 0 0
03/12/2008
24.38
 62,500 24.10 24.74 24.10 0 0 0
02/12/2008
24.10
 94,400 25.20 25.20 23.83 0 0 0
01/12/2008
25.20
 184,700 24.47 25.92 23.83 0 0 0
28/11/2008
24.47
 112,400 22.83 24.47 23.19 0 0 0
27/11/2008
22.83
 140,600 23.19 24.47 22.56 0 10,000 0
26/11/2008
23.19
 121,600 24.56 24.56 23.19 100 20,000 0
25/11/2008
24.56
 172,000 23.47 25.11 23.56 0 100 0
24/11/2008
23.47
 184,900 23.56 24.56 23.01 3,000 0 0
21/11/2008
23.56
 255,100 23.92 24.38 22.29 0 0 0
20/11/2008
23.92
 157,100 25.47 25.47 23.92 100 0 0
19/11/2008
25.47
 90,900 26.47 27.47 25.11 0 0 0
18/11/2008
26.47
 134,500 27.02 27.02 26.20 100 600 0
17/11/2008
27.02
 81,000 28.65 28.65 26.74 0 0 0
14/11/2008
28.65
 273,900 27.65 28.74 26.92 0 0 0
13/11/2008
27.65
 174,500 27.47 28.11 25.38 0 0 0
12/11/2008
27.47
 359,000 28.47 28.93 26.92 200 600 0
11/11/2008
28.47
 158,900 30.65 30.65 28.47 300 0 0
10/11/2008
30.65
 352,100 28.83 30.65 29.56 0 37,400 0
07/11/2008
28.83
 463,000 29.47 30.93 27.29 31,000 0 0
06/11/2008
29.47
 583,700 27.56 29.47 26.38 0 0 0
05/11/2008
27.56
 5,400 25.83 27.56 27.56 0 0 0
04/11/2008
25.83
 85,500 24.83 25.83 25.47 0 0 0
03/11/2008
24.83
 382,900 23.29 24.83 23.19 0 0 0
31/10/2008
23.29
 69,400 22.01 23.29 23.29 0 9,400 0
30/10/2008
22.01
 170,300 20.65 22.01 21.38 0 6,000 0
29/10/2008
20.65
 133,500 20.74 20.74 20.28 0 300 0
28/10/2008
20.74
 267,600 20.19 20.92 18.83 0 0 0
27/10/2008
20.19
 261,300 21.56 21.65 20.19 0 700 0
24/10/2008
21.56
 78,900 23.01 23.01 21.56 0 0 0
23/10/2008
23.01
 79,700 24.65 24.65 23.01 0 0 0
22/10/2008
24.65
 71,900 25.74 25.74 24.38 0 0 0
21/10/2008
25.74
 181,900 24.56 26.47 24.74 400 0 0
20/10/2008
24.56
 80,100 25.29 26.74 24.10 0 2,000 0
17/10/2008
25.29
 120,100 24.10 26.01 24.38 0 0 0
16/10/2008
24.10
 123,600 25.83 25.83 23.38 0 0 0
15/10/2008
25.83
 304,300 24.20 25.83 23.19 0 0 0
14/10/2008
24.20
 1,600 22.74 24.20 24.20 0 0 0
13/10/2008
22.74
 92,800 23.38 24.56 21.83 0 0 0
10/10/2008
23.38
 31,600 24.92 24.92 23.38 100 0 0
09/10/2008
24.92
 311,800 26.20 27.56 24.38 0 500 0
08/10/2008
26.20
 197,900 28.11 28.11 26.20 0 0 0
07/10/2008
28.11
 7,100 30.02 30.02 28.11 0 0 0
06/10/2008
30.02
 100,700 32.29 32.29 30.02 0 0 0
03/10/2008
32.29
 90,100 33.38 33.38 31.65 0 0 0
02/10/2008
33.38
 152,400 31.84 33.66 31.84 0 1,000 0
01/10/2008
31.84
 152,400 31.84 33.66 30.29 0 0 0
30/09/2008
31.84
 500 34.38 34.38 31.84 100 0 0
29/09/2008
34.38
 259,200 33.75 35.66 31.84 4,000 0 0
26/09/2008
33.75
 357,600 32.47 33.75 31.93 0 0 0
25/09/2008
32.47
 292,600 30.02 32.47 28.47 0 0 0
24/09/2008
30.02
 155,300 30.93 31.56 29.11 100 0 0
23/09/2008
30.93
 410,400 31.56 32.75 29.38 12,700 0 0
22/09/2008
31.56
 5,100 31.56 31.56 31.56 0 0 0
19/09/2008
31.56
 166,600 29.56 31.56 27.56 0 0 0
18/09/2008
29.56
 10,500 31.75 31.75 29.56 0 0 0
17/09/2008
31.75
 90,700 33.75 33.75 31.75 200 0 0
16/09/2008
33.75
 96,800 36.84 36.84 33.75 300 700 0
15/09/2008
36.84
 608,500 37.93 39.93 35.29 100 4,300 0
12/09/2008
37.93
 48,000 40.66 40.66 37.93 600 0 0
11/09/2008
40.66
 109,800 42.66 42.66 40.66 0 0 0
10/09/2008
42.66
 120,600 44.48 45.48 42.66 0 7,200 0
09/09/2008
44.48
 517,100 47.75 50.48 44.48 60,000 0 0
08/09/2008
47.75
 65,800 49.57 49.57 47.75 20,600 0 0
05/09/2008
49.57
 714,500 52.85 56.30 49.12 5,400 32,000 0

Chính sách bảo mật | Điều khoản sử dụng |