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
(2025-06-09)
0.10 3.70% 17,000 0 0
2.70
2.80
2.80
2 tháng
(2025-05-09)
-0.20 -6.67% 19,500 -2,000 0
2.70
3
2.80
3 tháng
(2025-04-09)
-0.10 -3.45% 20,900 -2,000 0
2.70
3
2.80
6 tháng
(2025-01-09)
-0.10 -3.45% 34,003 -6,100 -0.0
2.70
3
2.80
12 tháng
(2024-07-15)
-0.30 -9.68% 80,302 -6,100 -0.0
2.70
3.60
2.80
24 tháng
(2023-07-19)
-1.30 -31.71% 355,528 -17,600 -0.1
2.70
5
2.80
36 tháng
(2022-07-25)
-2.10 -42.86% 1,008,681 -20,900 -0.1
2.70
5.50
2.80
60 tháng
(2020-08-03)
-0.40 -12.50% 10,065,157 -80,192 -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)
17/11/2008
27.02
81,000 28.65 28.65 26.74 0 0 0
14/11/2008
28.65
273,900 27.65 28.74 26.92 0 0 0
13/11/2008
27.65
174,500 27.47 28.11 25.38 0 0 0
12/11/2008
27.47
359,000 28.47 28.93 26.92 200 600 0
11/11/2008
28.47
158,900 30.65 30.65 28.47 300 0 0
10/11/2008
30.65
352,100 28.83 30.65 29.56 0 37,400 0
07/11/2008
28.83
463,000 29.47 30.93 27.29 31,000 0 0
06/11/2008
29.47
583,700 27.56 29.47 26.38 0 0 0
05/11/2008
27.56
5,400 25.83 27.56 27.56 0 0 0
04/11/2008
25.83
85,500 24.83 25.83 25.47 0 0 0
03/11/2008
24.83
382,900 23.29 24.83 23.19 0 0 0
31/10/2008
23.29
69,400 22.01 23.29 23.29 0 9,400 0
30/10/2008
22.01
170,300 20.65 22.01 21.38 0 6,000 0
29/10/2008
20.65
133,500 20.74 20.74 20.28 0 300 0
28/10/2008
20.74
267,600 20.19 20.92 18.83 0 0 0
27/10/2008
20.19
261,300 21.56 21.65 20.19 0 700 0
24/10/2008
21.56
78,900 23.01 23.01 21.56 0 0 0
23/10/2008
23.01
79,700 24.65 24.65 23.01 0 0 0
22/10/2008
24.65
71,900 25.74 25.74 24.38 0 0 0
21/10/2008
25.74
181,900 24.56 26.47 24.74 400 0 0
20/10/2008
24.56
80,100 25.29 26.74 24.10 0 2,000 0
17/10/2008
25.29
120,100 24.10 26.01 24.38 0 0 0
16/10/2008
24.10
123,600 25.83 25.83 23.38 0 0 0
15/10/2008
25.83
304,300 24.20 25.83 23.19 0 0 0
14/10/2008
24.20
1,600 22.74 24.20 24.20 0 0 0
13/10/2008
22.74
92,800 23.38 24.56 21.83 0 0 0
10/10/2008
23.38
31,600 24.92 24.92 23.38 100 0 0
09/10/2008
24.92
311,800 26.20 27.56 24.38 0 500 0
08/10/2008
26.20
197,900 28.11 28.11 26.20 0 0 0
07/10/2008
28.11
7,100 30.02 30.02 28.11 0 0 0
06/10/2008
30.02
100,700 32.29 32.29 30.02 0 0 0
03/10/2008
32.29
90,100 33.38 33.38 31.65 0 0 0
02/10/2008
33.38
152,400 31.84 33.66 31.84 0 1,000 0
01/10/2008
31.84
152,400 31.84 33.66 30.29 0 0 0
30/09/2008
31.84
500 34.38 34.38 31.84 100 0 0
29/09/2008
34.38
259,200 33.75 35.66 31.84 4,000 0 0
26/09/2008
33.75
357,600 32.47 33.75 31.93 0 0 0
25/09/2008
32.47
292,600 30.02 32.47 28.47 0 0 0
24/09/2008
30.02
155,300 30.93 31.56 29.11 100 0 0
23/09/2008
30.93
410,400 31.56 32.75 29.38 12,700 0 0
22/09/2008
31.56
5,100 31.56 31.56 31.56 0 0 0
19/09/2008
31.56
166,600 29.56 31.56 27.56 0 0 0
18/09/2008
29.56
10,500 31.75 31.75 29.56 0 0 0
17/09/2008
31.75
90,700 33.75 33.75 31.75 200 0 0
16/09/2008
33.75
96,800 36.84 36.84 33.75 300 700 0
15/09/2008
36.84
608,500 37.93 39.93 35.29 100 4,300 0
12/09/2008
37.93
48,000 40.66 40.66 37.93 600 0 0
11/09/2008
40.66
109,800 42.66 42.66 40.66 0 0 0
10/09/2008
42.66
120,600 44.48 45.48 42.66 0 7,200 0
09/09/2008
44.48
517,100 47.75 50.48 44.48 60,000 0 0
08/09/2008
47.75
65,800 49.57 49.57 47.75 20,600 0 0
05/09/2008
49.57
714,500 52.85 56.30 49.12 5,400 32,000 0
04/09/2008
52.85
396,900 49.39 52.85 50.03 5,900 0 0
03/09/2008
49.39
14,900 46.48 49.39 49.39 0 0 0
29/08/2008
46.48
529,100 43.84 46.48 43.66 600 10,600 0
28/08/2008
43.84
1,087,300 41.02 43.84 41.02 107,800 7,000 0
27/08/2008
41.02
2,000 38.39 41.02 41.02 0 0 0
26/08/2008
38.39
100 35.93 38.39 38.39 0 0 0
25/08/2008
35.93
11,900 33.66 35.93 35.93 0 0 0
22/08/2008
33.66
21,500 31.56 33.66 33.66 0 0 0
21/08/2008
31.56
96,100 29.83 31.56 29.93 0 0 0
20/08/2008
29.83
613,500 28.29 30.02 27.11 1,800 0 0
19/08/2008
28.29
706,000 26.47 28.29 26.47 5,700 0 0
18/08/2008
26.47
194,900 24.74 26.47 25.56 0 0 0
15/08/2008
24.74
18,300 23.83 24.74 24.74 0 0 0
14/08/2008
23.83
145,900 23.19 23.83 22.83 0 400 0
13/08/2008
23.19
234,000 22.47 23.19 22.01 400 0 0
12/08/2008
22.47
191,600 21.65 22.47 21.83 0 0 0
11/08/2008
21.65
10,200 21.10 21.65 21.65 0 0 0
08/08/2008
21.10
120,200 20.19 21.10 20.01 2,900 0 0
07/08/2008
20.19
130,800 20.19 20.65 19.56 15,100 0 0
06/08/2008
20.19
245,100 20.19 20.83 19.47 0 0 0
05/08/2008
20.19
3,400 21.01 21.01 20.19 0 0 0
04/08/2008
21.01
22,500 21.74 21.74 21.01 0 0 0
01/08/2008
21.74
240,400 23.01 23.01 21.74 3,200 0 0
31/07/2008: Cổ tức tiền mặt tỉ lệ: 12%
31/07/2008
23.01
224,700 22.65 23.38 21.74 0 0 0
30/07/2008
22.65
145,400 22.74 23.52 21.78 0 0 0
29/07/2008
22.74
139,200 22.48 22.74 21.87 0 0 0
28/07/2008
22.48
252,900 22.13 22.56 21.26 0 0 0
25/07/2008
22.13
120,500 22.56 22.56 22.13 0 0 0
24/07/2008
22.56
520,900 23.43 24.12 22.56 0 0 0
23/07/2008
23.43
2,200 24.38 24.38 23.43 0 0 0
22/07/2008
24.38
100 25.34 25.34 24.38 0 0 0
21/07/2008
25.34
59,500 26.03 26.03 25.34 600 0 0
18/07/2008
26.03
690,800 25.77 26.73 24.91 15,600 0 0
17/07/2008
25.77
10,000 25.08 25.77 25.77 0 0 0
16/07/2008
25.08
548,000 24.12 25.08 23.17 700 0 0
15/07/2008
24.12
45,900 23.26 24.12 24.12 0 0 0
14/07/2008
23.26
17,300 22.39 23.26 23.26 0 0 0
11/07/2008
22.39
20,100 21.61 22.39 22.39 0 0 0
10/07/2008
21.61
92,500 20.83 21.61 20.83 5,000 0 0
09/07/2008
20.83
241,400 20.13 20.83 20.05 0 0 0
08/07/2008
20.13
420,600 19.96 20.83 19.26 3,500 0 0
07/07/2008
19.96
716,500 19.70 20.48 18.92 1,900 0 0
04/07/2008
19.70
67,500 19.00 19.70 19.70 0 0 0
03/07/2008
19.00
23,800 18.40 19.00 19.00 0 0 0
02/07/2008
18.40
531,800 17.70 18.40 17.53 2,000 0 0
01/07/2008
17.70
87,400 17.44 17.70 17.53 3,000 0 0
30/06/2008
17.44
211,600 17.10 17.44 16.23 500 0 0
27/06/2008
17.10
226,200 17.10 17.36 16.31 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |