CTCP Sông Đà 7 (sd7)

1.70
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
(2026-09-04) 		-0.60 -26.09% 9,900 0 0
1.70
2.30
1.70
2 tháng
(2026-08-05) 		-0.90 -34.62% 15,500 0 0
1.70
2.60
1.70
3 tháng
(2026-07-06) 		-1.20 -41.38% 37,200 0 0
1.70
2.90
1.70
6 tháng
(2026-04-07) 		-1.20 -41.38% 45,600 0 0
1.70
2.90
1.70
12 tháng
(2025-10-09) 		-1.20 -41.38% 97,100 0 0
1.70
3.30
1.70
24 tháng
(2024-10-14) 		-1.50 -46.88% 183,105 0 0
1.70
3.60
1.70
36 tháng
(2023-10-20) 		-2.30 -57.50% 396,962 0 0
1.70
4.50
1.70
60 tháng
(2021-11-01) 		-4.70 -73.44% 6,385,943 -16,300 -0.1
1.70
12.40
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2010
27.60
 66,000 28.54 29.40 27.60 0 0 0
19/10/2010
29.23
 16,400 30.68 31.11 28.80 0 0 0
18/10/2010
30.51
 8,000 30.68 30.68 30.34 0 0 0
15/10/2010
30.42
 14,600 30.76 31.11 30.34 0 0 0
14/10/2010
30.76
 13,300 30.85 31.02 30.76 0 0 0
13/10/2010
30.68
 35,700 30.34 31.53 30.34 0 0 0
12/10/2010
30.68
 63,500 31.19 31.70 30.68 0 0 0
11/10/2010
31.02
 10,500 31.87 32.22 31.02 0 0 0
08/10/2010
30.76
 44,600 31.19 32.47 30.76 0 0 0
07/10/2010
32.05
 34,700 32.90 32.90 31.96 0 0 0
06/10/2010
32.56
 43,800 32.05 33.24 31.70 0 0 0
05/10/2010
31.87
 78,800 30.76 32.05 30.76 0 0 0
04/10/2010: Cổ tức tiền mặt tỉ lệ: 18%
04/10/2010
31.36
 76,400 33.24 33.75 31.28 0 0 0
01/10/2010
32.39
 26,500 32.71 32.88 32.31 0 0 0
30/09/2010
32.96
 53,400 33.04 33.04 32.63 0 0 0
29/09/2010
32.71
 125,300 33.45 34.43 32.63 0 0 0
28/09/2010
32.88
 60,700 33.77 33.77 32.71 0 0 0
27/09/2010
32.31
 67,100 32.22 33.45 32.06 0 0 0
24/09/2010
31.82
 38,100 32.14 32.47 31.65 0 0 0
23/09/2010
31.57
 107,100 31.90 32.14 31.08 0 0 0
22/09/2010
32.39
 41,800 33.04 33.28 32.39 0 0 0
21/09/2010
33.12
 91,300 33.61 33.94 32.63 0 0 0
20/09/2010
33.04
 69,400 35.08 35.08 32.63 0 0 0
17/09/2010
33.61
 79,900 31.82 33.86 31.00 0 0 0
16/09/2010
31.90
 45,300 32.06 32.22 31.41 0 0 0
15/09/2010
31.73
 44,300 31.90 32.63 31.65 0 0 0
14/09/2010
33.12
 39,500 32.80 33.28 32.22 0 0 0
13/09/2010
31.82
 75,400 33.45 34.10 31.49 0 0 0
10/09/2010
33.04
 105,600 35.81 35.81 32.63 0 0 0
09/09/2010
35.08
 74,100 34.67 35.81 34.10 0 0 0
08/09/2010
34.10
 78,400 34.43 35.00 33.77 0 0 0
07/09/2010
35.08
 67,400 37.45 37.45 34.43 0 0 0
06/09/2010
36.47
 174,100 35.08 36.55 35.08 0 0 0
01/09/2010
34.67
 142,100 34.18 34.75 33.28 0 0 0
31/08/2010
34.10
 122,800 33.45 34.67 33.45 0 0 0
30/08/2010
34.10
 131,700 31.90 34.10 31.90 0 0 0
27/08/2010
31.00
 99,400 31.41 32.63 29.78 0 0 0
26/08/2010
30.84
 94,800 32.22 32.55 30.10 0 0 0
25/08/2010
31.57
 190,200 33.45 34.67 31.57 0 0 0
24/08/2010
33.45
 150,300 35.49 35.57 33.45 0 0 0
23/08/2010
35.00
 70,900 36.22 36.22 34.67 0 0 0
20/08/2010
35.90
 120,800 36.22 36.55 34.35 0 0 0
19/08/2010
35.73
 66,700 36.71 37.36 35.41 0 0 0
18/08/2010
36.14
 95,400 36.30 37.85 35.90 0 0 0
17/08/2010
37.04
 91,000 38.34 38.67 36.55 0 0 0
16/08/2010
38.10
 201,600 36.63 38.10 35.90 0 0 0
13/08/2010
35.98
 253,000 34.26 36.06 34.26 0 0 0
12/08/2010
35.00
 140,200 37.12 37.61 35.00 0 0 0
11/08/2010
37.61
 110,000 37.12 37.85 37.12 0 0 0
10/08/2010
36.87
 209,000 39.32 39.48 36.55 0 0 0
09/08/2010
38.34
 148,200 39.97 40.30 38.34 0 0 0
06/08/2010
39.48
 81,400 39.97 40.38 39.00 0 0 0
05/08/2010
40.06
 82,900 40.71 41.12 39.40 0 0 0
04/08/2010
39.81
 58,900 41.52 41.52 39.32 0 0 0
03/08/2010
40.87
 106,200 41.93 41.93 40.79 0 0 0
02/08/2010
40.95
 35,400 42.75 42.75 40.95 0 0 0
30/07/2010
41.61
 104,400 41.61 43.07 41.28 0 0 0
29/07/2010
41.61
 120,700 42.34 42.34 40.95 0 0 0
28/07/2010
42.01
 259,400 42.42 43.97 41.28 0 0 0
27/07/2010
43.32
 89,200 44.46 44.62 43.07 0 0 0
26/07/2010
43.73
 89,200 44.62 44.62 43.48 0 0 0
23/07/2010
43.73
 104,200 45.20 45.44 43.73 0 0 0
22/07/2010
44.46
 83,900 45.60 45.60 44.13 0 0 0
21/07/2010
44.95
 322,400 44.87 45.68 44.87 0 0 0
20/07/2010
44.22
 75,100 46.09 46.09 44.22 0 0 0
19/07/2010
45.44
 395,700 44.87 46.91 44.05 0 0 0
16/07/2010
43.81
 257,400 44.05 45.11 43.40 0 0 0
15/07/2010
43.16
 118,000 44.05 44.46 43.07 0 0 0
14/07/2010
44.05
 74,400 44.87 45.36 43.65 0 0 0
13/07/2010
43.97
 138,300 44.05 45.52 43.73 0 0 0
12/07/2010
42.91
 116,600 42.58 44.05 42.50 0 0 0
09/07/2010
42.01
 105,800 42.42 42.91 42.01 0 0 0
08/07/2010
42.42
 95,000 43.56 43.89 41.61 0 0 0
07/07/2010
42.42
 99,000 43.24 43.97 42.26 0 0 0
06/07/2010
42.42
 163,000 44.05 44.05 42.42 0 0 0
05/07/2010
43.48
 126,900 44.05 44.62 43.24 0 0 0
02/07/2010
42.75
 106,300 42.67 43.24 42.67 0 0 0
01/07/2010
42.42
 112,500 42.83 43.24 42.18 0 0 0
30/06/2010
42.67
 127,700 42.99 44.46 41.61 0 0 0
29/06/2010
43.73
 132,400 44.54 44.71 43.40 0 0 0
28/06/2010
43.48
 90,200 44.38 44.38 43.24 0 0 0
25/06/2010
43.07
 178,700 44.46 44.71 42.83 0 0 0
24/06/2010
44.46
 129,800 44.87 45.68 43.81 0 0 0
23/06/2010
44.22
 114,400 44.87 45.36 44.05 0 0 0
22/06/2010
44.87
 87,800 46.09 46.26 44.05 0 0 0
21/06/2010
44.95
 193,500 45.28 46.50 44.87 0 0 0
18/06/2010
44.46
 137,600 45.28 45.52 44.46 0 0 0
17/06/2010
44.87
 234,800 45.68 45.68 44.30 0 0 0
16/06/2010
45.44
 206,900 45.68 46.34 44.87 0 0 0
15/06/2010
44.95
 170,600 46.01 46.42 44.79 0 0 0
14/06/2010
45.68
 177,400 44.95 46.01 44.87 0 0 0
11/06/2010
43.97
 86,700 45.20 45.20 43.97 0 0 0
10/06/2010
44.13
 49,900 44.71 44.71 43.65 0 0 0
09/06/2010
44.05
 88,100 44.22 45.52 44.05 0 0 0
08/06/2010
44.38
 114,700 43.32 44.79 42.83 0 0 0
07/06/2010
43.32
 352,100 43.32 45.93 43.32 0 0 0
04/06/2010
46.34
 395,700 44.62 48.13 44.87 0 0 0
03/06/2010
44.62
 86,100 44.05 46.50 43.81 0 0 0
02/06/2010
44.05
 163,300 44.13 44.30 42.58 0 0 0
01/06/2010
44.13
 127,100 43.81 44.46 43.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc