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
(2024-10-23) 		-0.30 -9.38% 30,500 0 0
2.80
3.20
2.90
2 tháng
(2024-09-23) 		-0.70 -19.44% 38,100 0 0
2.80
3.60
2.90
3 tháng
(2024-08-26) 		-0.30 -9.38% 40,800 0 0
2.80
3.60
2.90
6 tháng
(2024-05-27) 		-0.70 -19.44% 47,900 0 0
2.80
3.60
2.90
12 tháng
(2023-12-01) 		-1.30 -30.95% 181,426 -1,100 -0.0
2.80
4.50
2.90
24 tháng
(2022-12-05) 		-1.20 -29.27% 413,273 -13,000 -0.0
2.80
5
2.90
36 tháng
(2021-12-08) 		-6.20 -68.13% 4,045,205 -67,000 -0.5
2.80
10.20
2.90
60 tháng
(2019-12-19) 		-1.20 -29.27% 10,792,910 -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)
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
19/04/2007
34.20
 4,300 33.99 35.78 32.41 0 0 0
18/04/2007
33.99
 28,700 32.38 35.00 32.41 0 0 0
17/04/2007
32.38
 9,500 35.29 35.29 32.38 0 0 0
16/04/2007
35.29
 13,100 37.59 39.67 35.29 0 0 0
13/04/2007
37.59
 13,000 37.83 41.38 37.59 0 0 0
12/04/2007
37.83
 38,000 35.31 37.83 36.04 0 0 0
11/04/2007
35.31
 32,200 33.44 35.31 32.93 0 0 0
10/04/2007
33.44
 14,900 31.11 33.44 31.11 0 0 0
09/04/2007
31.11
 19,500 29.82 31.11 29.56 0 0 0
06/04/2007
29.82
 2,200 29.56 31.11 28.52 0 0 0
05/04/2007
29.56
 21,100 30.98 31.11 29.56 0 0 0
04/04/2007
30.98
 12,500 28.08 30.98 25.38 0 0 0
03/04/2007
28.08
 1,300 29.30 29.30 28.08 0 0 0
02/04/2007
29.30
 8,900 30.59 32.41 29.30 0 0 0
30/03/2007
30.59
 5,900 30.44 32.93 30.59 0 0 0
29/03/2007
30.44
 18,800 29.82 30.44 27.22 0 0 0
28/03/2007
29.82
 8,000 28.86 29.82 26.94 0 0 0
27/03/2007
28.86
 1,900 31.24 31.24 28.86 0 0 0
26/03/2007
31.24
 8,700 32.93 34.48 31.19 0 0 0
23/03/2007
32.93
 2,100 33.70 33.70 32.41 0 0 0
22/03/2007
33.70
 16,800 33.96 33.96 30.59 0 0 0
21/03/2007
33.96
 3,500 34.48 34.48 33.19 0 0 0
20/03/2007
34.48
 4,300 33.21 36.53 34.48 0 0 0
19/03/2007
33.21
 21,900 32.17 33.21 33.21 0 0 0
16/03/2007
32.17
 2,300 29.27 32.17 26.44 0 0 0
15/03/2007
29.27
 18,400 32.46 32.46 29.27 0 0 0
14/03/2007
32.46
 8,700 34.20 34.20 32.46 0 0 0
13/03/2007
34.20
 18,600 36.30 38.37 34.20 0 0 0
12/03/2007
36.30
 11,700 38.37 38.37 36.30 0 0 0
09/03/2007
38.37
 13,000 37.07 38.89 37.98 0 0 0
08/03/2007: Cổ tức tiền mặt tỉ lệ: 16%
08/03/2007
37.07
 13,700 36.66 40.78 36.56 0 0 0
07/03/2007
36.66
 10,200 35.89 37.99 34.61 0 0 0
06/03/2007
35.89
 22,300 33.56 36.89 33.33 0 0 0
05/03/2007
33.56
 16,400 31.53 34.51 31.79 0 0 0
02/03/2007
31.53
 10,600 29.74 32.05 30.76 0 0 0
01/03/2007
29.74
 22,100 26.92 32.74 29.74 0 0 0
28/02/2007
26.92
 20,400 27.12 29.82 26.92 0 0 0
27/02/2007
27.12
 3,600 24.66 27.12 27.12 0 0 0
26/02/2007
24.66
 6,600 22.56 24.66 24.66 0 0 0
15/02/2007
22.56
 12,400 22.30 22.77 22.05 0 0 0
14/02/2007
22.30
 15,900 23.07 23.07 21.92 0 0 0
13/02/2007
23.07
 12,900 21.79 24.10 21.87 0 0 0
12/02/2007
21.79
 26,100 22.30 22.56 19.84 0 0 0
09/02/2007
22.30
 41,700 20.38 22.41 20.25 0 0 0
08/02/2007
20.38
 8,700 18.54 20.38 20.38 0 0 0
07/02/2007
18.54
 3,600 16.87 18.54 18.54 0 0 0
06/02/2007
16.87
 28,600 15.36 16.87 16.87 0 0 0
05/02/2007
15.36
 12,900 13.97 15.36 15.36 0 0 0
02/02/2007
13.97
 3,200 12.72 13.97 13.97 0 0 0
01/02/2007
12.72
 5,500 11.56 12.72 12.72 0 0 0
31/01/2007
11.56
 5,800 10.51 11.56 11.56 0 0 0
30/01/2007
10.51
 14,400 9.74 10.51 10.51 0 0 0
29/01/2007
9.74
 9,600 9.54 9.74 9.49 0 0 0
26/01/2007
9.54
 9,400 9.61 9.61 9.54 0 0 0
25/01/2007
9.61
 2,300 9.49 9.61 9.49 0 0 0
24/01/2007
9.49
 11,700 10.08 10.08 9.15 0 0 0
23/01/2007
10.08
 2,100 9.95 11.54 10.08 0 0 0
22/01/2007
9.95
 3,000 9.95 10.92 9.95 0 0 0
19/01/2007
9.95
 800 10.51 10.51 9.95 0 0 0
18/01/2007
10.51
 200 10.64 10.64 10.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |