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)
31/05/2010
43.81
 230,900 44.62 46.50 43.73 10,000 0 0.5
28/05/2010
44.62
 201,800 42.83 44.62 42.83 0 0 0
27/05/2010
42.26
 186,000 41.77 42.75 40.38 0 0 0
26/05/2010
42.26
 190,500 39.81 42.26 39.81 0 0 0
25/05/2010
39.16
 167,400 39.97 40.14 39.16 0 0 0
24/05/2010
39.97
 163,700 38.91 40.30 38.91 0 0 0
21/05/2010
38.34
 266,500 40.79 40.79 38.34 0 0 0
20/05/2010
41.85
 270,600 42.34 43.24 38.91 0 0 0
19/05/2010
41.61
 228,100 43.73 43.89 41.20 0 0 0
18/05/2010
43.73
 169,600 44.71 45.60 43.40 0 0 0
17/05/2010
44.05
 117,500 45.68 46.34 43.56 0 0 0
14/05/2010
45.03
 132,500 44.87 45.28 44.13 0 0 0
13/05/2010
45.20
 216,900 44.46 46.50 44.05 0 0 0
12/05/2010
43.65
 323,000 46.09 46.09 43.40 0 0 0
11/05/2010
46.17
 217,000 47.07 48.13 45.77 0 0 0
10/05/2010
46.42
 183,400 46.50 47.56 44.87 0 0 0
07/05/2010
47.15
 315,900 48.30 48.54 46.58 0 0 0
06/05/2010
49.68
 241,000 48.95 49.68 48.21 0 0 0
05/05/2010
48.95
 141,800 48.62 49.68 48.13 0 0 0
04/05/2010
50.01
 242,300 50.17 51.72 49.93 0 0 0
29/04/2010
49.68
 312,900 50.17 51.40 49.36 0 0 0
28/04/2010
48.21
 389,300 48.13 49.76 47.32 0 0 0
27/04/2010
48.95
 250,400 49.76 50.17 48.54 0 0 0
26/04/2010
48.13
 341,900 50.50 51.15 48.13 0 0 0
22/04/2010
50.50
 354,800 53.19 54.25 48.95 0 0 0
21/04/2010
53.11
 920,400 48.95 53.11 48.95 0 0 0
20/04/2010
49.52
 226,200 50.58 50.99 49.03 0 0 0
19/04/2010
50.99
 470,600 49.76 52.62 48.13 0 0 0
16/04/2010
50.17
 300,400 52.21 52.21 49.85 0 0 0
15/04/2010
50.99
 655,900 48.21 50.99 48.13 0 0 0
14/04/2010
48.13
 229,400 46.50 48.38 46.50 0 0 0
13/04/2010
46.91
 295,400 48.54 48.62 46.50 0 0 0
12/04/2010
48.38
 286,600 47.56 51.31 47.23 0 0 0
09/04/2010
50.17
 358,200 51.88 53.03 48.30 60,000 100 3.7
08/04/2010
51.88
 669,600 48.95 51.88 48.95 0 0 0
07/04/2010
49.27
 479,200 47.32 49.76 47.32 0 0 0
06/04/2010
47.32
 723,400 46.42 47.97 46.34 0 0 0
05/04/2010
45.36
 245,100 43.65 46.09 43.65 0 0 0
02/04/2010
43.32
 170,000 43.24 44.05 42.99 0 0 0
01/04/2010
42.83
 132,300 42.42 43.32 41.69 0 0 0
31/03/2010
42.26
 144,800 42.42 43.89 42.18 0 0 0
30/03/2010
43.32
 138,200 44.79 44.79 43.32 0 0 0
29/03/2010
43.48
 188,200 43.65 44.46 42.83 0 0 0
26/03/2010
42.99
 109,800 42.75 43.40 42.01 0 0 0
25/03/2010
42.58
 177,700 43.40 44.05 42.01 0 0 0
24/03/2010
44.05
 127,800 43.89 45.60 43.73 0 0 0
23/03/2010
43.89
 144,300 44.13 44.87 43.32 0 0 0
22/03/2010
44.71
 122,600 45.60 45.68 44.62 0 0 0
19/03/2010
45.28
 186,900 46.09 47.48 45.11 0 0 0
18/03/2010
46.42
 159,400 45.44 46.50 43.89 0 0 0
17/03/2010
44.30
 294,500 45.68 46.42 43.24 0 0 0
16/03/2010
45.60
 370,200 47.32 47.72 45.28 0 0 0
15/03/2010
48.13
 259,300 48.13 49.76 47.97 0 0 0
12/03/2010
48.13
 256,700 47.81 48.54 47.48 0 0 0
11/03/2010
47.81
 314,500 47.32 48.78 47.32 0 0 0
10/03/2010
47.15
 416,400 46.75 48.54 45.52 0 0 0
09/03/2010
46.50
 301,900 46.50 47.23 45.68 0 0 0
08/03/2010
47.56
 218,400 48.13 49.76 47.07 0 0 0
05/03/2010
47.56
 345,700 47.07 48.13 45.77 0 0 0
04/03/2010
46.34
 492,300 47.40 47.40 45.68 0 0 0
03/03/2010
45.44
 380,400 42.42 45.44 42.42 0 0 0
02/03/2010
42.42
 442,600 42.01 43.40 40.95 0 0 0
01/03/2010
41.61
 165,200 39.97 41.85 39.97 0 0 0
26/02/2010
39.48
 39,500 39.57 39.89 39.32 0 0 0
25/02/2010
39.57
 41,500 39.57 40.38 39.24 0 0 0
24/02/2010
39.73
 94,600 38.75 39.73 38.67 0 0 0
23/02/2010
39.24
 71,700 39.97 39.97 39.16 0 0 0
22/02/2010
40.46
 36,100 41.69 41.69 40.46 0 0 0
12/02/2010
40.71
 55,800 40.79 41.28 40.38 0 0 0
11/02/2010
40.38
 85,100 39.16 40.55 38.75 0 0 0
10/02/2010
39.97
 62,200 39.40 40.22 39.40 0 0 0
09/02/2010
38.51
 82,100 39.16 39.97 38.26 0 0 0
08/02/2010
39.97
 52,600 39.97 40.38 39.65 0 0 0
05/02/2010
40.38
 158,500 41.61 41.61 39.97 0 0 0
04/02/2010
41.44
 135,900 40.38 41.61 40.14 0 0 0
03/02/2010
40.22
 156,700 39.57 40.38 39.57 0 0 0
02/02/2010
39.73
 68,200 40.46 40.46 39.57 0 0 0
01/02/2010
39.65
 63,100 39.97 40.79 39.40 0 0 0
29/01/2010
40.14
 139,600 37.93 40.38 37.93 0 0 0
28/01/2010
39.40
 143,900 40.79 40.79 39.16 0 0 0
27/01/2010
40.38
 241,300 43.97 44.05 39.73 0 0 0
26/01/2010
41.52
 124,200 39.89 41.52 39.89 0 0 0
25/01/2010
39.08
 112,700 38.34 39.32 37.93 0 0 0
22/01/2010
38.59
 147,300 35.57 39.00 35.57 0 0 0
21/01/2010
38.18
 330,600 38.34 39.97 37.77 0 0 0
20/01/2010
39.57
 115,300 42.50 42.50 39.32 0 0 0
19/01/2010
42.26
 129,500 39.00 43.24 38.67 0 0 0
18/01/2010
41.44
 204,600 43.65 44.13 41.20 0 0 0
15/01/2010
43.65
 154,500 46.50 46.50 42.91 0 0 0
14/01/2010
44.54
 333,800 44.54 44.54 43.40 0 0 0
13/01/2010
44.05
 400,900 40.79 45.20 39.40 0 0 0
12/01/2010
41.20
 300,300 42.83 44.22 41.20 0 0 0
11/01/2010
43.73
 168,600 45.44 45.60 43.40 0 0 0
08/01/2010
44.87
 303,500 43.97 47.64 41.61 0 0 0
07/01/2010
43.24
 429,500 44.87 45.68 42.83 0 0 0
06/01/2010
44.71
 412,900 45.36 46.91 44.46 0 0 0
05/01/2010
46.50
 313,800 47.07 47.07 45.28 0 0 0
04/01/2010
44.05
 42,600 43.73 44.05 43.65 0 0 0
31/12/2009
41.36
 402,300 39.81 41.44 39.16 0 0 0
30/12/2009
39.81
 277,800 36.79 39.97 36.30 0 0 0

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