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)
18/03/2009
21.06
 162,900 19.90 21.06 20.75 0 0 0
17/03/2009
19.90
 259,300 18.66 19.90 18.81 0 3,000 0
16/03/2009
18.66
 144,000 18.11 18.89 18.34 0 0 0
13/03/2009
18.11
 118,000 17.72 19.20 18.03 500 0 0
12/03/2009
17.72
 203,600 18.89 18.89 17.64 3,000 0 0
11/03/2009
18.89
 214,800 18.27 18.89 18.42 10,000 6,000 0
10/03/2009
18.27
 175,600 17.18 18.27 16.95 10,000 0 0
09/03/2009
17.18
 83,200 17.10 17.49 17.02 0 0 0
06/03/2009
17.10
 90,900 17.26 17.26 16.71 0 0 0
05/03/2009
17.26
 159,900 16.56 17.49 17.02 0 0 0
04/03/2009
16.56
 50,100 16.17 16.56 16.09 0 0 0
03/03/2009
16.17
 62,100 16.63 16.63 16.01 0 0 0
02/03/2009
16.63
 91,800 16.71 17.10 16.01 0 0 0
27/02/2009
16.71
 88,000 16.63 17.02 15.86 0 0 0
26/02/2009
16.63
 148,000 16.25 17.33 15.70 0 0 0
25/02/2009
16.25
 131,000 15.24 16.25 15.93 0 0 0
24/02/2009
15.24
 126,600 16.01 16.01 15.00 3,000 0 0
23/02/2009
16.01
 95,800 17.18 17.18 15.86 2,000 0 0
20/02/2009
17.18
 42,600 17.26 17.26 16.32 3,000 200 0
19/02/2009
17.26
 125,700 17.02 17.72 16.87 0 16,000 0
18/02/2009
17.02
 86,900 17.88 17.88 16.71 0 23,000 0
17/02/2009
17.88
 141,400 18.58 18.58 17.49 1,000 68,600 0
16/02/2009
18.58
 82,500 18.73 19.28 18.34 200 41,000 0
13/02/2009
18.73
 37,000 18.89 18.89 18.50 0 0 0
12/02/2009
18.89
 43,300 18.66 19.04 18.27 1,200 0 0
11/02/2009
18.66
 58,600 19.04 19.04 18.27 0 0 0
10/02/2009
19.04
 46,700 19.74 19.74 18.73 0 0 0
09/02/2009
19.74
 98,300 19.04 19.82 18.73 0 0 0
06/02/2009
19.04
 111,900 18.11 19.12 17.18 10,500 0 0
05/02/2009
18.11
 98,000 19.43 19.43 18.11 0 0 0
04/02/2009
19.43
 54,300 19.35 20.05 18.66 0 0 0
03/02/2009
19.35
 114,100 20.44 20.44 19.12 0 0 0
02/02/2009
20.44
 35,700 20.75 20.83 20.05 0 0 0
23/01/2009
20.75
 115,400 21.22 21.22 20.68 0 0 0
22/01/2009
21.22
 8,700 20.91 21.53 20.99 0 0 0
21/01/2009
20.91
 33,600 21.22 21.22 20.83 2,000 0 0
20/01/2009
21.22
 36,700 21.30 21.30 20.99 0 0 0
19/01/2009
21.30
 31,300 21.61 21.61 21.14 0 0 0
16/01/2009
21.61
 40,000 21.61 21.84 21.53 0 0 0
15/01/2009
21.61
 78,900 21.76 21.84 21.38 0 0 0
14/01/2009
21.76
 56,300 21.61 22.15 21.45 0 0 0
13/01/2009
21.61
 78,300 21.84 21.84 21.14 0 0 0
12/01/2009
21.84
 63,500 22.08 22.23 21.69 0 0 0
09/01/2009
22.08
 92,000 21.76 22.31 21.76 0 0 0
08/01/2009
21.76
 129,800 22.85 22.85 21.45 0 0 0
07/01/2009
22.85
 291,500 22.00 23.01 22.46 1,400 0 0
06/01/2009
22.00
 147,400 20.83 22.00 20.60 0 0 0
05/01/2009
20.83
 46,900 20.83 20.99 20.21 0 0 0
02/01/2009
20.83
 52,800 20.83 20.83 20.60 0 0 0
31/12/2008
20.83
 72,000 20.99 21.38 20.75 0 0 0
30/12/2008
20.99
 79,000 20.75 21.14 20.37 0 0 0
29/12/2008
20.75
 50,300 21.06 21.06 20.37 0 0 0
26/12/2008
21.06
 76,700 20.60 21.22 20.21 0 0 0
25/12/2008
20.60
 69,600 21.22 21.53 20.21 0 500 0
24/12/2008
21.22
 57,500 21.45 21.69 20.60 0 3,500 0
23/12/2008
21.45
 152,800 22.93 22.93 21.45 100 0 0
22/12/2008
22.93
 190,400 22.15 23.47 22.54 1,000 0 0
19/12/2008
22.15
 193,800 21.69 22.46 21.38 0 0 0
18/12/2008
21.69
 100,500 21.61 21.69 21.06 0 0 0
17/12/2008
21.61
 209,800 20.60 21.92 20.68 1,000 0 0
16/12/2008
20.60
 169,600 21.92 23.32 20.44 100 0 0
15/12/2008
21.92
 183,100 20.68 21.92 21.38 0 3,000 0
12/12/2008
20.68
 165,000 19.43 20.68 19.43 0 0 0
11/12/2008
19.43
 132,900 18.50 19.82 18.42 11,100 0 0
10/12/2008
18.50
 68,300 19.59 19.59 18.27 0 0 0
09/12/2008
19.59
 77,100 18.97 20.21 18.66 0 0 0
08/12/2008
18.97
 131,300 20.21 20.21 18.73 0 0 0
05/12/2008
20.21
 96,400 21.30 21.30 19.90 0 0 0
04/12/2008
21.30
 96,200 20.83 21.69 20.91 7,000 0 0
03/12/2008
20.83
 62,500 20.60 21.14 20.60 0 0 0
02/12/2008
20.60
 94,400 21.53 21.53 20.37 0 0 0
01/12/2008
21.53
 184,700 20.91 22.15 20.37 0 0 0
28/11/2008
20.91
 112,400 19.51 20.91 19.82 0 0 0
27/11/2008
19.51
 140,600 19.82 20.91 19.28 0 10,000 0
26/11/2008
19.82
 121,600 20.99 20.99 19.82 100 20,000 0
25/11/2008
20.99
 172,000 20.05 21.45 20.13 0 100 0
24/11/2008
20.05
 184,900 20.13 20.99 19.67 3,000 0 0
21/11/2008
20.13
 255,100 20.44 20.83 19.04 0 0 0
20/11/2008
20.44
 157,100 21.76 21.76 20.44 100 0 0
19/11/2008
21.76
 90,900 22.62 23.47 21.45 0 0 0
18/11/2008
22.62
 134,500 23.09 23.09 22.39 100 600 0
17/11/2008
23.09
 81,000 24.48 24.48 22.85 0 0 0
14/11/2008
24.48
 273,900 23.63 24.56 23.01 0 0 0
13/11/2008
23.63
 174,500 23.47 24.02 21.69 0 0 0
12/11/2008
23.47
 359,000 24.33 24.72 23.01 200 600 0
11/11/2008
24.33
 158,900 26.19 26.19 24.33 300 0 0
10/11/2008
26.19
 352,100 24.64 26.19 25.26 0 37,400 0
07/11/2008
24.64
 463,000 25.18 26.43 23.32 31,000 0 0
06/11/2008
25.18
 583,700 23.55 25.18 22.54 0 0 0
05/11/2008
23.55
 5,400 22.08 23.55 23.55 0 0 0
04/11/2008
22.08
 85,500 21.22 22.08 21.76 0 0 0
03/11/2008
21.22
 382,900 19.90 21.22 19.82 0 0 0
31/10/2008
19.90
 69,400 18.81 19.90 19.90 0 9,400 0
30/10/2008
18.81
 170,300 17.64 18.81 18.27 0 6,000 0
29/10/2008
17.64
 133,500 17.72 17.72 17.33 0 300 0
28/10/2008
17.72
 267,600 17.26 17.88 16.09 0 0 0
27/10/2008
17.26
 261,300 18.42 18.50 17.26 0 700 0
24/10/2008
18.42
 78,900 19.67 19.67 18.42 0 0 0
23/10/2008
19.67
 79,700 21.06 21.06 19.67 0 0 0
22/10/2008
21.06
 71,900 22.00 22.00 20.83 0 0 0

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