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)
08/10/2008
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
04/09/2008
52.85
 396,900 49.39 52.85 50.03 5,900 0 0
03/09/2008
49.39
 14,900 46.48 49.39 49.39 0 0 0
29/08/2008
46.48
 529,100 43.84 46.48 43.66 600 10,600 0
28/08/2008
43.84
 1,087,300 41.02 43.84 41.02 107,800 7,000 0
27/08/2008
41.02
 2,000 38.39 41.02 41.02 0 0 0
26/08/2008
38.39
 100 35.93 38.39 38.39 0 0 0
25/08/2008
35.93
 11,900 33.66 35.93 35.93 0 0 0
22/08/2008
33.66
 21,500 31.56 33.66 33.66 0 0 0
21/08/2008
31.56
 96,100 29.83 31.56 29.93 0 0 0
20/08/2008
29.83
 613,500 28.29 30.02 27.11 1,800 0 0
19/08/2008
28.29
 706,000 26.47 28.29 26.47 5,700 0 0
18/08/2008
26.47
 194,900 24.74 26.47 25.56 0 0 0
15/08/2008
24.74
 18,300 23.83 24.74 24.74 0 0 0
14/08/2008
23.83
 145,900 23.19 23.83 22.83 0 400 0
13/08/2008
23.19
 234,000 22.47 23.19 22.01 400 0 0
12/08/2008
22.47
 191,600 21.65 22.47 21.83 0 0 0
11/08/2008
21.65
 10,200 21.10 21.65 21.65 0 0 0
08/08/2008
21.10
 120,200 20.19 21.10 20.01 2,900 0 0
07/08/2008
20.19
 130,800 20.19 20.65 19.56 15,100 0 0
06/08/2008
20.19
 245,100 20.19 20.83 19.47 0 0 0
05/08/2008
20.19
 3,400 21.01 21.01 20.19 0 0 0
04/08/2008
21.01
 22,500 21.74 21.74 21.01 0 0 0
01/08/2008
21.74
 240,400 23.01 23.01 21.74 3,200 0 0
31/07/2008: Cổ tức tiền mặt tỉ lệ: 12%
31/07/2008
23.01
 224,700 22.65 23.38 21.74 0 0 0
30/07/2008
22.65
 145,400 22.74 23.52 21.78 0 0 0
29/07/2008
22.74
 139,200 22.48 22.74 21.87 0 0 0
28/07/2008
22.48
 252,900 22.13 22.56 21.26 0 0 0
25/07/2008
22.13
 120,500 22.56 22.56 22.13 0 0 0
24/07/2008
22.56
 520,900 23.43 24.12 22.56 0 0 0
23/07/2008
23.43
 2,200 24.38 24.38 23.43 0 0 0
22/07/2008
24.38
 100 25.34 25.34 24.38 0 0 0
21/07/2008
25.34
 59,500 26.03 26.03 25.34 600 0 0
18/07/2008
26.03
 690,800 25.77 26.73 24.91 15,600 0 0
17/07/2008
25.77
 10,000 25.08 25.77 25.77 0 0 0
16/07/2008
25.08
 548,000 24.12 25.08 23.17 700 0 0
15/07/2008
24.12
 45,900 23.26 24.12 24.12 0 0 0
14/07/2008
23.26
 17,300 22.39 23.26 23.26 0 0 0
11/07/2008
22.39
 20,100 21.61 22.39 22.39 0 0 0
10/07/2008
21.61
 92,500 20.83 21.61 20.83 5,000 0 0
09/07/2008
20.83
 241,400 20.13 20.83 20.05 0 0 0
08/07/2008
20.13
 420,600 19.96 20.83 19.26 3,500 0 0
07/07/2008
19.96
 716,500 19.70 20.48 18.92 1,900 0 0
04/07/2008
19.70
 67,500 19.00 19.70 19.70 0 0 0
03/07/2008
19.00
 23,800 18.40 19.00 19.00 0 0 0
02/07/2008
18.40
 531,800 17.70 18.40 17.53 2,000 0 0
01/07/2008
17.70
 87,400 17.44 17.70 17.53 3,000 0 0
30/06/2008
17.44
 211,600 17.10 17.44 16.23 500 0 0
27/06/2008
17.10
 226,200 17.10 17.36 16.31 100 0 0
26/06/2008
17.10
 397,100 17.01 17.70 16.49 11,700 0 0
25/06/2008
17.01
 515,600 17.62 18.14 16.92 18,600 700 0
24/06/2008
17.62
 36,900 18.31 18.31 17.62 0 0 0
23/06/2008
18.31
 75,400 19.00 19.00 18.31 10,000 0 0
20/06/2008
19.00
 100 19.79 19.79 19.00 100 0 0
19/06/2008
19.79
 2,000 19.70 19.79 19.79 1,000 0 0
18/06/2008
19.70
 145,100 20.22 20.74 19.70 900 0 0
17/06/2008
20.22
 6,100 20.48 20.48 20.22 0 0 0
16/06/2008
20.48
 999,800 19.96 20.48 19.44 21,000 0 0
13/06/2008
19.96
 19,300 20.57 20.57 19.96 1,000 0 0
12/06/2008
20.57
 12,200 21.17 21.17 20.57 0 0 0
11/06/2008
21.17
 42,500 21.78 21.78 21.17 10,000 0 0
10/06/2008
21.78
 3,800 22.39 22.39 21.78 0 0 0
09/06/2008
22.39
 100 23.00 23.00 22.39 0 0 0
06/06/2008
23.00
 100 23.69 23.69 23.00 0 0 0
05/06/2008
23.69
 100 24.38 24.38 23.69 0 0 0
04/06/2008
24.38
 0 24.38 24.38 24.38 0 0 0
03/06/2008
24.38
 200 25.08 25.08 24.38 0 0 0
02/06/2008
25.08
 100 25.77 25.77 25.08 0 0 0
30/05/2008
25.77
 100 26.55 26.55 25.77 0 0 0
29/05/2008
26.55
 0 26.55 26.55 26.55 0 0 0
28/05/2008
26.55
 800 27.34 27.34 26.55 0 0 0
27/05/2008
27.34
 0 27.34 27.34 27.34 0 0 0
26/05/2008
27.34
 100 28.12 28.12 27.34 0 0 0
23/05/2008
28.12
 100 28.90 28.90 28.12 0 0 0
22/05/2008
28.90
 100 29.77 29.77 28.90 0 0 0
21/05/2008
29.77
 100 30.63 30.63 29.77 0 0 0
20/05/2008
30.63
 1,700 31.50 31.50 30.63 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |