CTCP Sông Đà 7 (sd7)

2.90
-0.30
(-9.38%)
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
(2024-10-09) 		-0.30 -9.38% 29,300 0 0
2.90
3.20
2.90
2 tháng
(2024-09-09) 		-0.70 -19.44% 35,700 0 0
2.90
3.60
2.90
3 tháng
(2024-08-12) 		0.10 3.57% 38,600 0 0
2.80
3.60
2.90
6 tháng
(2024-05-13) 		-0.70 -19.44% 45,500 0 0
2.80
3.60
2.90
12 tháng
(2023-11-17) 		-1.30 -30.95% 179,000 -1,100 -0.0
2.80
4.50
2.90
24 tháng
(2022-11-21) 		-1.80 -38.30% 448,702 -13,000 -0.0
2.80
5
2.90
36 tháng
(2021-11-24) 		-7.70 -72.64% 4,643,055 -67,000 -0.5
2.80
10.60
2.90
60 tháng
(2019-12-05) 		-1.50 -34.09% 10,800,484 -76,492 -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)
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
24/07/2007
38.01
 9,100 36.22 38.01 36.30 0 0 0
23/07/2007
36.22
 9,500 32.93 36.22 33.65 0 0 0
20/07/2007
32.93
 8,100 32.67 33.19 32.67 0 0 0
19/07/2007
32.67
 12,600 33.06 33.06 32.41 0 0 0
18/07/2007
33.06
 2,700 32.93 33.70 32.41 0 0 0
17/07/2007
32.93
 900 32.15 32.93 32.93 0 0 0
16/07/2007
32.15
 4,700 33.44 33.44 32.15 0 0 0
13/07/2007
33.44
 6,900 33.42 34.48 32.41 0 0 0
12/07/2007
33.42
 4,600 33.70 33.70 32.15 0 0 0
11/07/2007
33.70
 4,200 32.80 33.70 33.44 0 0 0
10/07/2007
32.80
 5,800 31.24 33.44 31.99 0 0 0
09/07/2007
31.24
 2,700 32.41 32.41 31.11 0 0 0
06/07/2007
32.41
 3,200 30.85 33.19 30.59 0 0 0
05/07/2007
30.85
 5,400 34.74 34.74 30.52 0 0 0
04/07/2007
34.74
 10,200 32.59 35.00 32.67 0 0 0
03/07/2007
32.59
 3,400 35.16 35.16 32.59 0 0 0
02/07/2007
35.16
 5,300 39.15 39.15 35.16 0 0 0
29/06/2007
39.15
 1,700 38.89 39.15 38.89 0 0 0
28/06/2007
38.89
 4,500 39.93 39.93 38.37 0 0 0
27/06/2007
39.93
 4,300 40.70 40.70 39.67 0 0 0
26/06/2007
40.70
 4,600 40.70 40.83 40.45 0 0 0
25/06/2007
40.70
 1,500 40.19 40.83 40.45 0 0 0
22/06/2007
40.19
 2,700 41.46 41.51 39.02 0 0 0
21/06/2007
41.46
 15,000 42.49 42.49 41.35 0 0 0
20/06/2007
42.49
 4,900 42.73 42.73 41.35 0 0 0
19/06/2007
42.73
 2,600 42.99 43.82 42.52 0 0 0
18/06/2007
42.99
 4,100 43.04 43.17 42.52 0 0 0
15/06/2007
43.04
 5,700 43.43 43.43 42.78 0 0 0
14/06/2007
43.43
 7,100 43.06 43.56 43.17 0 0 0
13/06/2007
43.06
 17,900 43.56 44.07 43.04 0 0 0
12/06/2007
43.56
 15,800 42.52 43.56 42.57 0 0 0
11/06/2007
42.52
 9,300 42.52 43.30 42.52 0 0 0
08/06/2007
42.52
 7,400 43.04 43.82 42.49 0 0 0
07/06/2007
43.04
 6,500 42.00 43.04 42.00 0 0 0
06/06/2007
42.00
 15,500 41.48 43.82 40.45 0 0 0
05/06/2007
41.48
 22,800 43.32 43.32 41.22 0 0 0
04/06/2007
43.32
 16,500 44.46 44.46 42.93 0 0 0
01/06/2007
44.46
 32,700 46.15 46.67 44.07 0 0 0
31/05/2007
46.15
 32,600 45.89 46.38 45.37 0 0 0
30/05/2007
45.89
 26,600 45.89 46.67 44.07 0 0 0
29/05/2007
45.89
 24,500 44.49 48.20 44.85 0 0 0
28/05/2007
44.49
 49,000 42.00 44.49 42.26 0 0 0
25/05/2007
42.00
 58,800 40.91 44.07 36.84 0 0 0
24/05/2007
40.91
 11,400 41.48 41.48 40.89 0 0 0
23/05/2007
41.48
 53,000 41.64 45.79 41.48 0 0 0
22/05/2007
41.64
 14,100 37.88 41.64 41.61 0 0 0
21/05/2007
37.88
 10,100 35.49 37.88 36.04 0 0 0
18/05/2007
35.49
 32,500 32.67 35.52 32.67 0 0 0
17/05/2007
32.67
 3,100 32.15 32.67 32.02 0 0 0
16/05/2007
32.15
 9,800 31.63 32.43 31.37 0 0 0
15/05/2007
31.63
 16,800 32.41 32.93 31.63 0 0 0
14/05/2007
32.41
 12,800 31.89 32.67 31.11 0 0 0
11/05/2007
31.89
 10,700 32.51 32.51 31.37 0 0 0
10/05/2007
32.51
 3,700 32.41 33.19 32.15 0 0 0
09/05/2007
32.41
 10,300 32.41 33.70 32.41 0 0 0
08/05/2007
32.41
 8,900 31.37 33.70 28.57 0 0 0
07/05/2007
31.37
 4,800 32.15 32.15 31.14 0 0 0
04/05/2007
32.15
 1,800 32.67 32.90 32.15 0 0 0
03/05/2007
32.67
 2,100 31.11 32.93 32.41 0 0 0
02/05/2007
31.11
 4,100 32.30 33.70 31.11 0 0 0
25/04/2007
32.30
 3,800 28.78 32.30 29.69 0 0 0
24/04/2007
28.78
 8,300 30.98 30.98 28.52 0 0 0
23/04/2007
30.98
 6,400 32.67 32.67 29.82 0 0 0
20/04/2007
32.67
 12,100 34.20 34.20 32.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |