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)
29/12/2009
36.79
 448,900 38.75 39.16 36.71 0 100 0
28/12/2009
38.75
 390,500 36.22 38.75 36.71 3,200 0 0
25/12/2009
36.22
 67,600 34.67 36.22 35.90 0 0 0
24/12/2009
34.67
 243,500 33.45 34.67 32.22 0 0 0
23/12/2009
33.45
 363,900 30.84 33.53 30.18 0 0 0
22/12/2009
30.84
 324,400 29.70 31.65 30.59 0 0 0
21/12/2009
29.70
 81,700 27.98 29.70 28.55 0 0 0
18/12/2009
27.98
 172,200 26.84 27.98 26.92 0 0 0
17/12/2009
26.84
 197,400 27.82 27.82 26.02 0 0 0
16/12/2009
27.82
 82,100 29.37 29.78 27.82 0 0 0
15/12/2009
29.37
 83,200 30.92 30.92 28.96 0 0 0
14/12/2009
30.92
 153,100 29.37 31.16 27.49 8,000 0 0
11/12/2009
29.37
 129,700 31.00 31.00 29.37 0 0 0
10/12/2009
31.00
 153,400 33.20 33.86 31.00 0 0 0
09/12/2009
33.20
 143,300 35.16 35.16 33.20 0 0 0
08/12/2009
35.16
 81,200 37.45 37.45 35.08 0 0 0
07/12/2009
37.45
 133,000 36.96 37.53 35.98 12,400 0 0
04/12/2009
36.96
 170,600 35.90 37.12 35.65 13,600 0 0
03/12/2009
35.90
 127,900 36.47 37.45 35.00 0 0 0
02/12/2009
36.47
 161,500 39.00 39.57 36.22 0 0 0
01/12/2009
39.00
 244,800 36.71 39.08 37.12 0 0 0
30/11/2009
36.71
 132,600 35.08 37.53 33.28 0 0 0
27/11/2009
35.08
 356,600 37.20 39.08 34.75 0 1,000 0
26/11/2009
37.20
 53,000 39.48 39.48 37.20 0 0 0
25/11/2009
39.48
 278,700 42.01 42.42 39.48 0 0 0
24/11/2009
42.01
 280,500 43.56 44.05 41.44 0 0 0
23/11/2009
43.56
 190,100 46.66 46.66 43.48 0 0 0
20/11/2009
46.66
 181,200 47.23 47.72 46.09 0 0 0
19/11/2009
47.23
 201,900 47.32 48.54 47.07 0 0 0
18/11/2009
47.32
 251,700 46.91 47.40 45.03 0 0 0
17/11/2009
46.91
 183,800 47.40 48.95 46.58 0 0 0
16/11/2009
47.40
 564,100 44.79 47.40 44.46 0 0 0
13/11/2009
44.79
 182,700 44.05 45.60 42.34 0 0 0
12/11/2009
44.05
 227,900 43.48 44.87 41.61 0 1,700 0
11/11/2009
43.48
 197,200 42.83 44.38 41.61 0 2,000 0
10/11/2009
42.83
 349,600 45.11 45.68 42.18 0 800 0
09/11/2009
45.11
 119,400 46.91 46.91 45.11 0 0 0
06/11/2009
46.91
 349,600 46.66 49.11 46.50 0 0 0
05/11/2009
46.66
 320,000 43.40 46.83 43.89 100 0 0
04/11/2009
43.40
 333,000 44.46 45.68 41.93 0 0 0
03/11/2009
44.46
 151,500 47.64 47.64 44.46 0 0 0
02/11/2009
47.64
 124,300 51.88 51.88 47.64 0 200 0
30/10/2009
51.88
 263,200 49.76 52.05 49.36 0 0 0
29/10/2009
49.76
 223,200 51.72 51.80 48.13 500 1,000 0
28/10/2009
51.72
 267,200 49.76 52.62 46.50 0 300 0
27/10/2009
49.76
 404,500 53.03 53.03 49.27 0 0 0
26/10/2009
53.03
 360,600 54.25 57.11 51.07 500 0 0
23/10/2009
54.25
 581,100 57.51 58.74 54.25 0 0 0
22/10/2009
57.51
 420,500 59.55 59.55 57.11 100 18,400 0
21/10/2009
59.55
 578,700 62.41 62.41 58.33 200 0 0
20/10/2009
62.41
 707,100 59.55 63.63 60.78 0 65,500 0
19/10/2009
59.55
 527,100 57.43 59.55 57.11 0 0 0
16/10/2009
57.43
 916,600 57.02 58.57 54.50 0 0 0
15/10/2009
57.02
 744,500 60.70 64.04 56.70 1,500 100 0
14/10/2009
60.70
 811,800 57.84 61.51 56.94 400 100 0
13/10/2009
57.84
 886,700 54.09 57.84 55.47 500 42,500 0
12/10/2009
54.09
 54,200 50.66 54.09 54.09 0 0 0
09/10/2009
50.66
 839,500 48.54 50.66 48.95 8,400 0 0
08/10/2009
48.54
 545,800 46.83 49.36 45.68 0 0 0
07/10/2009
46.83
 275,500 44.87 46.83 44.95 0 0 0
06/10/2009
44.87
 440,500 42.83 45.28 42.50 0 0 0
05/10/2009
42.83
 255,700 44.05 44.46 42.26 0 600 0
02/10/2009
44.05
 520,300 44.62 44.62 42.75 0 28,600 0
01/10/2009
44.62
 635,000 48.05 49.36 44.46 10,000 20,700 0
30/09/2009
48.05
 782,400 45.85 48.05 45.68 400 0 0
29/09/2009
45.85
 749,800 43.07 45.85 42.91 0 0 0
28/09/2009
43.07
 571,500 43.24 44.79 42.26 1,000 0 0
25/09/2009
43.24
 554,900 42.34 43.65 40.30 0 0 0
24/09/2009
42.34
 573,600 41.85 43.97 41.03 500 5,000 0
23/09/2009
41.85
 676,700 42.01 44.54 41.61 2,800 40,000 0
22/09/2009
42.01
 522,500 39.48 42.01 40.79 0 100 0
21/09/2009
39.48
 597,900 37.36 39.48 38.34 0 0 0
18/09/2009
37.36
 327,500 35.90 38.18 35.49 0 1,000 0
17/09/2009
35.90
 360,600 36.71 37.12 35.08 0 0 0
16/09/2009
36.71
 375,500 38.51 38.67 36.30 0 3,000 0
15/09/2009
38.51
 414,900 37.61 38.75 36.22 0 0 0
14/09/2009
37.61
 866,400 35.24 37.61 35.16 0 7,000 0
11/09/2009
35.24
 492,600 34.59 35.73 34.67 0 4,200 0
10/09/2009
34.59
 428,300 33.20 34.67 32.88 1,200 100 0
09/09/2009
33.20
 188,200 33.94 34.10 32.88 0 0 0
08/09/2009
33.94
 239,500 33.04 34.51 32.63 0 600 0
07/09/2009
33.04
 260,600 33.12 34.02 31.41 0 0 0
04/09/2009
33.12
 349,200 34.10 34.92 32.06 21,000 100 0
03/09/2009
34.10
 286,800 35.90 35.90 33.45 0 0 0
01/09/2009
35.90
 278,200 36.87 36.87 34.51 0 0 0
31/08/2009
36.87
 513,900 34.67 36.87 35.08 0 25,000 0
28/08/2009
34.67
 448,300 33.94 35.08 33.45 4,800 0 0
27/08/2009
33.94
 334,000 33.45 34.18 32.47 0 0 0
26/08/2009
33.45
 290,600 33.04 34.26 32.39 1,000 100 0
25/08/2009
33.04
 284,900 34.35 35.00 32.63 0 0 0
24/08/2009
34.35
 813,900 31.82 34.35 32.88 0 400 0
21/08/2009
31.82
 789,500 30.59 32.55 31.00 0 0 0
20/08/2009
30.59
 209,500 30.18 31.41 30.02 0 0 0
19/08/2009
30.18
 219,100 29.53 30.59 29.37 0 0 0
18/08/2009
29.53
 176,300 28.96 29.53 28.31 0 2,000 0
17/08/2009
28.96
 184,200 29.70 29.78 28.80 0 0 0
14/08/2009
29.70
 188,000 29.86 29.86 28.63 0 0 0
13/08/2009
29.86
 313,500 31.49 32.22 29.86 0 300 0
12/08/2009
31.49
 453,000 31.08 32.63 31.00 0 0 0
11/08/2009
31.08
 510,600 29.37 31.08 28.88 0 44,000 0

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