CTCP Sông Đà 7 (sd7)

2.80
0
(0%)

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
(2025-06-25)
0 0% 9,400 0 0
2.80
2.80
2.80
2 tháng
(2025-05-26)
-0.20 -6.67% 20,600 -2,000 0
2.70
3
2.80
3 tháng
(2025-04-28)
-0.20 -6.67% 20,900 -2,000 0
2.70
3
2.80
6 tháng
(2025-02-03)
0 0% 34,000 -6,100 -0.0
2.70
3
2.80
12 tháng
(2024-07-30)
0 0% 80,002 -6,100 -0.0
2.70
3.60
2.80
24 tháng
(2023-08-07)
-1.70 -37.78% 345,928 -17,600 -0.1
2.70
5
2.80
36 tháng
(2022-08-10)
-2.20 -44% 972,375 -20,900 -0.1
2.70
5.50
2.80
60 tháng
(2020-08-20)
-0.30 -9.68% 9,761,957 -79,992 -0.6
2.60
12.40
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |