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)
07/04/2008
59.96
 5,500 58.23 59.96 59.96 0 0 0
04/04/2008
58.23
 100 57.10 58.23 58.23 0 0 0
03/04/2008
57.10
 300 56.06 57.10 57.10 0 0 0
02/04/2008
56.06
 100 55.02 56.06 56.06 0 0 0
01/04/2008
55.02
 100 53.98 55.02 55.02 0 0 0
31/03/2008
53.98
 1,900 52.93 53.98 53.98 0 0 0
28/03/2008
52.93
 100 51.98 52.93 52.93 0 0 0
27/03/2008
51.98
 4,000 50.33 51.98 51.20 0 0 0
26/03/2008
50.33
 26,200 53.11 58.40 47.81 0 0 0
25/03/2008
53.11
 1,400 59.01 59.01 53.11 0 0 0
24/03/2008
59.01
 2,600 64.39 64.39 59.01 0 0 0
21/03/2008
64.39
 17,000 67.69 68.29 63.78 0 0 0
20/03/2008
67.69
 16,900 71.25 72.89 65.95 0 0 0
19/03/2008
71.25
 22,400 72.46 78.10 69.42 0 0 0
18/03/2008
72.46
 30,100 80.01 80.01 72.46 0 300 0
17/03/2008
80.01
 21,400 88.51 88.51 80.01 200 0 0
14/03/2008
88.51
 12,100 91.03 92.42 86.00 1,200 0 0
13/03/2008
91.03
 17,200 88.51 93.72 90.25 0 0 0
12/03/2008
88.51
 14,400 84.09 92.85 85.48 0 0 0
11/03/2008
84.09
 26,800 91.99 91.99 84.09 0 0 0
10/03/2008
91.99
 49,400 87.21 95.89 87.21 0 100 0
07/03/2008
87.21
 6,200 79.32 87.21 87.21 0 0 0
06/03/2008
79.32
 1,900 77.15 79.32 79.32 0 0 0
05/03/2008
77.15
 32,700 78.88 78.88 71.51 0 0 0
04/03/2008
78.88
 6,600 86.78 86.78 78.88 0 0 0
03/03/2008
86.78
 18,400 95.46 95.46 85.48 0 0 0
29/02/2008
95.46
 15,100 95.46 96.32 92.85 0 0 0
28/02/2008
95.46
 18,500 93.72 103.18 92.85 0 0 0
27/02/2008
93.72
 26,300 92.85 103.27 91.99 0 0 0
26/02/2008
92.85
 22,800 101.79 110.99 91.55 0 0 0
25/02/2008
101.79
 6,100 94.59 101.79 99.80 0 0 0
22/02/2008
94.59
 43,400 93.55 99.80 86.78 0 1,000 0
21/02/2008
93.55
 15,100 100.66 100.66 93.55 0 0 0
20/02/2008
100.66
 16,400 110.21 111.08 99.01 0 0 0
19/02/2008
110.21
 21,600 111.51 115.42 105.87 0 2,300 0
18/02/2008
111.51
 21,800 117.15 117.15 105.44 0 100 0
15/02/2008
117.15
 18,500 121.49 121.49 114.63 0 0 0
14/02/2008
121.49
 32,700 121.40 125.74 118.89 0 0 0
13/02/2008
121.40
 14,900 124.09 124.09 118.89 0 400 0
12/02/2008
124.09
 26,200 124.27 130.17 112.90 0 0 0
01/02/2008
124.27
 20,900 116.89 124.27 121.49 0 0 0
31/01/2008
116.89
 61,900 106.30 116.89 104.13 2,500 0 0
30/01/2008
106.30
 5,600 99.80 106.30 106.30 0 0 0
29/01/2008
99.80
 30,700 92.68 101.10 92.85 100 0 0
28/01/2008
92.68
 27,200 89.38 96.32 90.25 0 300 0
25/01/2008
89.38
 5,000 83.31 91.99 86.78 100 0 0
24/01/2008
83.31
 13,900 90.25 95.46 83.31 0 0 0
23/01/2008
90.25
 11,100 93.72 93.72 85.04 0 900 0
22/01/2008
93.72
 20,800 98.93 98.93 89.03 0 10,400 0
21/01/2008
98.93
 4,800 100.66 100.66 97.19 0 300 0
18/01/2008
100.66
 12,400 99.62 103.96 97.19 0 700 0
17/01/2008
99.62
 20,300 95.63 104.65 93.89 100 0 0
16/01/2008
95.63
 11,500 86.78 95.63 91.12 0 0 0
15/01/2008
86.78
 12,600 93.72 95.46 86.69 0 0 0
14/01/2008
93.72
 12,000 100.66 100.66 93.72 0 0 0
11/01/2008
100.66
 12,500 100.66 108.47 98.93 0 0 0
10/01/2008
100.66
 4,400 104.13 104.13 98.49 0 300 0
09/01/2008
104.13
 2,400 104.13 107.17 104.13 200 0 0
08/01/2008
104.13
 7,000 104.83 112.81 104.13 0 0 0
07/01/2008
104.83
 6,200 111.08 111.08 102.40 0 400 0
04/01/2008
111.08
 9,000 117.15 117.15 108.47 0 0 0
03/01/2008
117.15
 2,500 119.06 119.06 117.15 0 0 0
02/01/2008
119.06
 1,200 120.71 121.49 118.97 0 0 0
28/12/2007
120.71
 5,900 121.49 122.36 120.71 0 0 0
27/12/2007
121.49
 5,600 121.49 125.83 120.62 500 900 0
26/12/2007
121.49
 7,700 120.62 124.96 120.62 0 0 0
25/12/2007
120.62
 4,400 122.36 122.44 119.32 0 0 0
24/12/2007
122.36
 2,800 123.66 123.66 121.49 0 0 0
21/12/2007
123.66
 10,500 123.23 124.09 110.90 0 0 0
20/12/2007
123.23
 2,300 125.83 125.83 122.36 100 0 0
19/12/2007
125.83
 16,900 121.49 128.26 125.83 0 400 0
18/12/2007
121.49
 9,100 119.75 122.79 116.28 0 300 0
17/12/2007
119.75
 7,300 124.79 124.79 118.02 0 0 0
14/12/2007
124.79
 10,300 125.66 125.83 124.09 0 0 0
13/12/2007
125.66
 16,300 126.87 128.00 124.96 2,200 700 0
12/12/2007
126.87
 17,700 125.05 131.04 124.09 0 100 0
11/12/2007
125.05
 19,400 130.08 130.08 124.96 0 0 0
10/12/2007
130.08
 12,100 134.42 134.51 127.56 400 0 0
07/12/2007
134.42
 16,100 132.68 135.37 129.30 0 0 0
06/12/2007
132.68
 29,000 136.24 136.24 128.87 0 0 0
05/12/2007
136.24
 32,100 135.37 143.18 131.04 1,000 0 0
04/12/2007
135.37
 48,700 126.26 136.33 126.70 0 0 0
03/12/2007
126.26
 25,300 124.09 128.43 121.58 1,000 0 0
30/11/2007
124.09
 33,600 128.43 128.43 118.02 0 0 0
29/11/2007
128.43
 18,700 125.83 130.17 124.96 0 0 0
28/11/2007
125.83
 9,200 124.87 128.43 124.96 0 0 0
27/11/2007
124.87
 25,500 122.79 129.73 122.36 1,300 0 0
26/11/2007
122.79
 12,100 120.62 125.83 119.75 0 0 0
23/11/2007
120.62
 15,200 123.23 123.23 119.75 0 0 0
22/11/2007
123.23
 25,200 121.49 127.56 115.59 0 0 0
21/11/2007
121.49
 16,200 126.26 126.26 113.59 300 1,300 0
20/11/2007
126.26
 14,900 130.08 138.85 122.36 100 400 0
19/11/2007
130.08
 22,400 131.90 131.90 128.43 0 0 0
16/11/2007
131.90
 15,900 137.11 137.11 128.43 0 0 0
15/11/2007
137.11
 15,100 137.54 148.22 134.51 0 0 0
14/11/2007
137.54
 99,500 124.27 137.54 117.15 0 100 0
13/11/2007
124.27
 12,900 136.16 137.98 124.27 700 900 0
12/11/2007
136.16
 27,900 150.13 150.13 136.16 0 0 0
09/11/2007
150.13
 44,300 164.01 164.01 150.04 200 0 0
08/11/2007
164.01
 27,700 175.29 175.29 162.28 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |