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)
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
07/11/2007
175.29
 36,000 177.90 182.32 164.01 0 0 0
06/11/2007
177.90
 20,400 181.63 181.63 169.22 0 0 0
05/11/2007
181.63
 24,000 187.44 199.59 176.59 0 0 0
02/11/2007
187.44
 45,900 192.56 204.45 174.42 200 0 0
01/11/2007
192.56
 40,600 173.64 192.56 157.68 0 1,500 0
31/10/2007
173.64
 41,700 191.61 191.61 173.64 0 1,100 0
30/10/2007
191.61
 41,700 191.78 216.95 179.63 400 0 0
29/10/2007
191.78
 92,700 186.66 205.32 182.23 2,000 0 0
26/10/2007
186.66
 6,600 169.74 186.66 186.66 0 0 0
25/10/2007
169.74
 400 154.38 169.74 169.74 0 0 0
24/10/2007
154.38
 100 140.41 154.38 154.38 0 0 0
23/10/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 1/2.16 Giá: 10 (Volume + 216%, Ratio=2.16)
23/10/2007
140.41
 200 128.18 140.41 140.41 0 0 0
22/10/2007
128.18
 48,800 121.13 128.18 122.11 400 0 0
19/10/2007
121.13
 62,100 109.93 121.13 105.00 500 0 0
18/10/2007
109.93
 69,400 112.78 127.66 104.48 3,100 0 0
17/10/2007
112.78
 57,800 105.55 116.10 112.78 700 0 0
16/10/2007
105.55
 14,600 96.06 105.55 105.55 0 0 0
15/10/2007
96.06
 20,300 88.93 96.06 93.33 0 0 0
12/10/2007
88.93
 57,000 80.86 88.93 82.96 0 0 0
11/10/2007
80.86
 37,100 76.22 80.86 80.86 0 0 0
10/10/2007
76.22
 25,500 70.52 77.80 67.67 0 300 0
09/10/2007
70.52
 33,900 75.19 75.19 69.92 100 0 0
08/10/2007
75.19
 20,500 78.38 82.96 72.59 0 0 0
05/10/2007
78.38
 46,900 72.02 78.38 73.89 0 0 0
04/10/2007
72.02
 42,600 66.01 72.02 66.63 0 0 0
03/10/2007
66.01
 88,100 60.02 66.01 59.37 0 0 0
02/10/2007
60.02
 7,900 54.57 60.02 60.02 0 0 0
01/10/2007
54.57
 10,900 50.12 54.57 54.45 0 0 0
28/09/2007
50.12
 29,600 46.67 50.12 46.67 0 0 0
27/09/2007
46.67
 34,600 43.69 47.06 43.92 0 0 0
26/09/2007
43.69
 18,200 44.33 44.59 43.43 100 0 0
25/09/2007
44.33
 18,200 43.04 44.59 43.56 0 0 0
24/09/2007
43.04
 13,900 41.22 43.56 41.48 0 0 0
21/09/2007
41.22
 24,100 41.87 41.87 40.65 0 0 0
20/09/2007
41.87
 20,800 41.48 41.97 40.96 0 0 0
19/09/2007
41.48
 25,400 40.19 41.48 40.50 0 0 0
18/09/2007
40.19
 32,200 40.19 41.53 39.67 11,000 0 0
17/09/2007
40.19
 15,200 37.33 40.65 37.07 0 0 0
14/09/2007
37.33
 13,500 38.11 38.89 36.30 0 0 0
13/09/2007
38.11
 18,900 40.96 41.64 37.85 0 0 0
12/09/2007
40.96
 36,900 38.94 42.78 37.59 1,000 3,500 0
11/09/2007
38.94
 16,700 35.70 38.94 37.59 0 0 0
10/09/2007
35.70
 25,800 32.41 35.70 35.26 0 0 0
07/09/2007
32.41
 4,900 32.41 32.93 31.89 0 0 0
06/09/2007
32.41
 6,200 32.25 32.41 30.85 0 0 0
05/09/2007
32.25
 13,300 32.67 32.67 32.25 0 0 0
04/09/2007
32.67
 3,400 31.37 32.67 31.63 0 0 0
31/08/2007
31.37
 1,800 30.85 31.37 31.11 0 0 0
30/08/2007
30.85
 12,600 30.20 31.11 29.82 0 0 0
29/08/2007
30.20
 1,100 30.33 30.33 29.97 0 0 0
28/08/2007
30.33
 1,200 30.85 30.85 29.87 0 0 0
27/08/2007
30.85
 2,900 31.11 31.11 30.33 0 0 0
24/08/2007
31.11
 5,300 29.56 31.11 29.82 0 0 0
23/08/2007
29.56
 4,100 30.59 30.59 29.30 0 0 0
22/08/2007
30.59
 6,100 31.11 31.11 29.94 0 0 0
21/08/2007
31.11
 2,600 32.54 32.67 31.11 0 0 0
20/08/2007
32.54
 100 31.11 32.54 32.54 0 0 0
17/08/2007
31.11
 6,000 32.67 32.67 31.11 0 0 0
16/08/2007
32.67
 1,400 32.67 32.67 32.41 0 0 0
15/08/2007
32.67
 3,700 32.95 33.16 32.67 0 0 0
14/08/2007
32.95
 2,400 33.19 33.70 32.93 0 0 0
13/08/2007
33.19
 600 33.32 33.44 32.93 0 0 0
10/08/2007
33.32
 800 33.57 33.57 33.32 0 0 0
09/08/2007
33.57
 1,900 33.57 33.70 33.44 0 0 0
08/08/2007
33.57
 3,600 33.70 34.48 33.44 0 0 0
07/08/2007
33.70
 6,100 33.19 33.70 33.06 0 0 0
06/08/2007
33.19
 1,900 32.80 33.19 32.67 0 0 0
03/08/2007
32.80
 1,000 33.47 33.70 32.80 0 0 0
02/08/2007
33.47
 1,700 35.03 35.03 33.47 0 0 0
01/08/2007
35.03
 4,600 32.67 35.52 33.96 0 0 0
31/07/2007
32.67
 1,600 33.96 33.96 32.41 0 0 0
30/07/2007
33.96
 3,300 34.22 34.22 33.70 0 0 0
27/07/2007
34.22
 600 33.70 34.22 34.22 0 0 0
26/07/2007
33.70
 1,800 34.61 34.61 33.44 0 0 0
25/07/2007
34.61
 5,400 38.01 38.89 34.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |