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)
10/08/2009
29.37
 275,100 27.57 29.53 28.15 0 0 0
07/08/2009
27.57
 141,800 27.49 27.74 27.33 0 0 0
06/08/2009
27.49
 81,300 27.41 28.06 26.92 0 0 0
05/08/2009
27.41
 74,600 27.57 27.74 27.00 0 0 0
04/08/2009
27.57
 64,000 27.33 28.15 27.33 0 0 0
03/08/2009
27.33
 49,200 27.74 28.39 26.92 0 0 0
31/07/2009
27.74
 105,300 26.92 28.31 26.92 0 0 0
30/07/2009
26.92
 73,900 26.92 27.08 26.11 0 0 0
29/07/2009
26.92
 105,100 26.92 28.31 26.68 0 0 0
28/07/2009
26.92
 160,200 28.88 28.88 26.92 0 0 0
27/07/2009
28.88
 200,700 27.98 29.78 27.74 0 0 0
24/07/2009
27.98
 134,400 26.51 27.98 27.74 0 0 0
23/07/2009
26.51
 136,300 24.64 26.51 23.66 0 0 0
22/07/2009
24.64
 86,400 24.47 25.21 24.47 10,000 0 0
21/07/2009
24.47
 95,100 24.47 25.29 24.47 0 0 0
20/07/2009
24.47
 109,300 25.53 25.53 23.98 20,000 3,900 0
17/07/2009
25.53
 90,600 26.27 26.27 25.29 10,000 200 0
16/07/2009
26.27
 77,800 25.62 27.49 25.70 0 100 0
15/07/2009
25.62
 175,200 25.21 26.11 25.21 0 70,300 0
14/07/2009
25.21
 124,600 26.27 26.92 24.72 0 14,300 0
13/07/2009
26.27
 54,300 26.92 27.17 25.70 17,000 500 0
10/07/2009
26.92
 138,700 27.41 27.74 26.60 0 0 0
09/07/2009
27.41
 399,400 26.19 27.66 26.11 18,500 0 0
08/07/2009
26.19
 127,100 26.02 26.35 25.05 44,300 0 0
07/07/2009
26.02
 94,800 26.19 27.33 24.88 0 0 0
06/07/2009
26.19
 93,000 24.88 26.19 24.72 0 0 0
03/07/2009
24.88
 46,700 25.29 25.29 23.25 0 0 0
02/07/2009
25.29
 105,400 24.23 25.62 23.98 0 0 0
01/07/2009
24.23
 219,200 25.29 25.29 23.90 48,000 500 0
30/06/2009
25.29
 146,400 25.86 26.92 24.88 20,000 0 0
29/06/2009
25.86
 155,000 26.19 26.51 25.53 0 0 0
26/06/2009
26.19
 129,400 26.11 28.31 26.02 0 0 0
25/06/2009
26.11
 174,200 27.17 28.55 25.86 0 0 0
24/06/2009
27.17
 113,300 25.37 27.17 25.37 24,800 0 0
23/06/2009
25.37
 217,000 27.17 27.17 25.37 0 0 0
22/06/2009
27.17
 133,600 28.96 29.21 27.17 0 0 0
19/06/2009
28.96
 127,600 29.29 30.84 27.74 0 0 0
18/06/2009
29.29
 138,400 28.55 29.29 28.55 0 0 0
17/06/2009
28.55
 298,000 28.23 29.04 26.27 500 2,000 0
16/06/2009
28.23
 117,200 30.18 30.18 28.23 0 0 0
15/06/2009
30.18
 268,600 31.73 31.73 30.10 100 0 0
12/06/2009
31.73
 291,100 32.55 33.86 31.00 0 0 0
11/06/2009
32.55
 360,900 30.43 32.55 30.27 85,200 0 0
10/06/2009
30.43
 507,700 31.65 31.65 30.18 0 0 0
09/06/2009
31.65
 679,500 33.94 35.73 31.57 2,800 0 0
08/06/2009
33.94
 98,100 31.73 33.94 33.94 0 0 0
05/06/2009
31.73
 116,100 30.43 31.73 31.73 0 0 0
04/06/2009
30.43
 673,600 28.55 30.43 27.17 0 3,600 0
03/06/2009
28.55
 238,000 29.21 29.37 27.74 0 0 0
02/06/2009
29.21
 237,000 28.47 30.02 28.80 1,000 0 0
01/06/2009
28.47
 195,700 27.74 28.47 27.25 0 0 0
29/05/2009
27.74
 618,300 27.90 28.15 26.02 0 0 0
28/05/2009
27.90
 52,000 29.86 29.86 27.90 0 0 0
27/05/2009
29.86
 262,500 31.08 32.22 29.86 0 0 0
26/05/2009
31.08
 454,400 31.25 33.37 30.27 0 1,200 0
25/05/2009
31.25
 297,100 29.37 31.25 31.00 0 23,000 0
22/05/2009
29.37
 962,800 28.06 29.37 27.74 0 0 0
21/05/2009: Cổ tức tiền mặt tỉ lệ: 16%
21/05/2009
28.06
 291,400 26.35 28.06 26.27 0 0 0
20/05/2009
26.35
 306,600 26.97 26.97 25.65 500 0 0
19/05/2009
26.97
 350,900 26.74 28.37 26.43 0 10,000 0
18/05/2009
26.74
 217,300 26.58 28.14 26.43 0 0 0
15/05/2009
26.58
 283,100 25.50 26.58 25.26 200 11,100 0
14/05/2009
25.50
 371,700 24.80 25.57 23.71 1,000 58,900 0
13/05/2009
24.80
 502,500 24.48 25.11 23.47 10,000 0 0
12/05/2009
24.48
 233,200 23.79 24.87 22.62 0 0 0
11/05/2009
23.79
 287,000 24.80 24.87 23.71 0 0 0
08/05/2009
24.80
 297,000 25.03 25.18 23.32 70,000 0 0
07/05/2009
25.03
 307,600 23.24 25.18 24.41 0 0 0
06/05/2009
23.24
 342,600 24.72 24.72 23.01 0 0 0
05/05/2009
24.72
 456,600 23.16 24.72 23.71 0 2,200 0
04/05/2009
23.16
 26,500 21.76 23.16 23.16 0 0 0
29/04/2009
21.76
 194,500 21.69 22.15 20.99 0 0 0
28/04/2009
21.69
 219,600 20.21 21.69 20.05 0 700 0
27/04/2009
20.21
 114,900 20.21 21.38 19.59 0 0 0
24/04/2009
20.21
 180,300 20.99 20.99 19.74 0 0 0
23/04/2009
20.99
 164,500 21.45 21.92 20.60 0 0 0
22/04/2009
21.45
 253,600 20.60 21.45 20.60 0 0 0
21/04/2009
20.60
 351,400 21.45 21.45 19.98 300 2,000 0
20/04/2009
21.45
 18,800 22.77 22.77 21.45 0 0 0
17/04/2009
22.77
 248,500 23.94 26.04 22.77 0 0 0
16/04/2009
23.94
 386,000 25.11 26.43 23.55 0 0 0
15/04/2009
25.11
 346,900 26.97 26.97 25.11 0 0 0
14/04/2009
26.97
 443,200 26.35 28.14 26.04 0 5,500 0
13/04/2009
26.35
 121,100 24.64 26.35 26.19 0 0 0
10/04/2009
24.64
 225,000 23.16 24.64 24.33 0 0 0
09/04/2009
23.16
 291,800 22.85 24.87 22.54 0 4,400 0
08/04/2009
22.85
 361,500 24.56 25.26 22.77 2,000 13,800 0
07/04/2009
24.56
 451,300 23.09 24.56 22.54 0 1,100 0
03/04/2009
23.09
 369,700 21.53 23.09 21.76 0 0 0
02/04/2009
21.53
 204,600 20.83 22.08 21.14 0 0 0
01/04/2009
20.83
 118,900 20.44 20.83 20.05 500 0 0
31/03/2009
20.44
 255,000 20.05 20.52 18.66 800 0 0
30/03/2009
20.05
 158,900 20.60 20.68 19.74 3,500 0 0
27/03/2009
20.60
 229,300 21.22 21.76 20.37 0 0 0
26/03/2009
21.22
 224,500 21.14 21.92 20.99 0 0 0
25/03/2009
21.14
 191,400 20.99 21.69 20.21 0 0 0
24/03/2009
20.99
 188,600 19.43 20.99 20.60 0 0 0
23/03/2009
19.43
 209,800 20.60 20.68 19.43 0 0 0
20/03/2009
20.60
 255,500 20.99 21.69 20.37 0 0 0
19/03/2009
20.99
 365,000 21.06 22.46 20.68 0 0 0

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