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)
21/10/2008
22.00
 181,900 20.99 22.62 21.14 400 0 0
20/10/2008
20.99
 80,100 21.61 22.85 20.60 0 2,000 0
17/10/2008
21.61
 120,100 20.60 22.23 20.83 0 0 0
16/10/2008
20.60
 123,600 22.08 22.08 19.98 0 0 0
15/10/2008
22.08
 304,300 20.68 22.08 19.82 0 0 0
14/10/2008
20.68
 1,600 19.43 20.68 20.68 0 0 0
13/10/2008
19.43
 92,800 19.98 20.99 18.66 0 0 0
10/10/2008
19.98
 31,600 21.30 21.30 19.98 100 0 0
09/10/2008
21.30
 311,800 22.39 23.55 20.83 0 500 0
08/10/2008
22.39
 197,900 24.02 24.02 22.39 0 0 0
07/10/2008
24.02
 7,100 25.65 25.65 24.02 0 0 0
06/10/2008
25.65
 100,700 27.59 27.59 25.65 0 0 0
03/10/2008
27.59
 90,100 28.53 28.53 27.05 0 0 0
02/10/2008
28.53
 152,400 27.21 28.76 27.21 0 1,000 0
01/10/2008
27.21
 152,400 27.21 28.76 25.88 0 0 0
30/09/2008
27.21
 500 29.38 29.38 27.21 100 0 0
29/09/2008
29.38
 259,200 28.84 30.47 27.21 4,000 0 0
26/09/2008
28.84
 357,600 27.75 28.84 27.28 0 0 0
25/09/2008
27.75
 292,600 25.65 27.75 24.33 0 0 0
24/09/2008
25.65
 155,300 26.43 26.97 24.87 100 0 0
23/09/2008
26.43
 410,400 26.97 27.98 25.11 12,700 0 0
22/09/2008
26.97
 5,100 26.97 26.97 26.97 0 0 0
19/09/2008
26.97
 166,600 25.26 26.97 23.55 0 0 0
18/09/2008
25.26
 10,500 27.13 27.13 25.26 0 0 0
17/09/2008
27.13
 90,700 28.84 28.84 27.13 200 0 0
16/09/2008
28.84
 96,800 31.48 31.48 28.84 300 700 0
15/09/2008
31.48
 608,500 32.41 34.12 30.16 100 4,300 0
12/09/2008
32.41
 48,000 34.75 34.75 32.41 600 0 0
11/09/2008
34.75
 109,800 36.46 36.46 34.75 0 0 0
10/09/2008
36.46
 120,600 38.01 38.86 36.46 0 7,200 0
09/09/2008
38.01
 517,100 40.81 43.14 38.01 60,000 0 0
08/09/2008
40.81
 65,800 42.36 42.36 40.81 20,600 0 0
05/09/2008
42.36
 714,500 45.16 48.11 41.97 5,400 32,000 0
04/09/2008
45.16
 396,900 42.21 45.16 42.75 5,900 0 0
03/09/2008
42.21
 14,900 39.72 42.21 42.21 0 0 0
29/08/2008
39.72
 529,100 37.47 39.72 37.31 600 10,600 0
28/08/2008
37.47
 1,087,300 35.06 37.47 35.06 107,800 7,000 0
27/08/2008
35.06
 2,000 32.80 35.06 35.06 0 0 0
26/08/2008
32.80
 100 30.70 32.80 32.80 0 0 0
25/08/2008
30.70
 11,900 28.76 30.70 30.70 0 0 0
22/08/2008
28.76
 21,500 26.97 28.76 28.76 0 0 0
21/08/2008
26.97
 96,100 25.50 26.97 25.57 0 0 0
20/08/2008
25.50
 613,500 24.17 25.65 23.16 1,800 0 0
19/08/2008
24.17
 706,000 22.62 24.17 22.62 5,700 0 0
18/08/2008
22.62
 194,900 21.14 22.62 21.84 0 0 0
15/08/2008
21.14
 18,300 20.37 21.14 21.14 0 0 0
14/08/2008
20.37
 145,900 19.82 20.37 19.51 0 400 0
13/08/2008
19.82
 234,000 19.20 19.82 18.81 400 0 0
12/08/2008
19.20
 191,600 18.50 19.20 18.66 0 0 0
11/08/2008
18.50
 10,200 18.03 18.50 18.50 0 0 0
08/08/2008
18.03
 120,200 17.26 18.03 17.10 2,900 0 0
07/08/2008
17.26
 130,800 17.26 17.64 16.71 15,100 0 0
06/08/2008
17.26
 245,100 17.26 17.80 16.63 0 0 0
05/08/2008
17.26
 3,400 17.96 17.96 17.26 0 0 0
04/08/2008
17.96
 22,500 18.58 18.58 17.96 0 0 0
01/08/2008
18.58
 240,400 19.67 19.67 18.58 3,200 0 0
31/07/2008: Cổ tức tiền mặt tỉ lệ: 12%
31/07/2008
19.67
 224,700 19.35 19.98 18.58 0 0 0
30/07/2008
19.35
 145,400 19.43 20.10 18.61 0 0 0
29/07/2008
19.43
 139,200 19.21 19.43 18.69 0 0 0
28/07/2008
19.21
 252,900 18.91 19.28 18.17 0 0 0
25/07/2008
18.91
 120,500 19.28 19.28 18.91 0 0 0
24/07/2008
19.28
 520,900 20.02 20.62 19.28 0 0 0
23/07/2008
20.02
 2,200 20.84 20.84 20.02 0 0 0
22/07/2008
20.84
 100 21.65 21.65 20.84 0 0 0
21/07/2008
21.65
 59,500 22.25 22.25 21.65 600 0 0
18/07/2008
22.25
 690,800 22.02 22.84 21.28 15,600 0 0
17/07/2008
22.02
 10,000 21.43 22.02 22.02 0 0 0
16/07/2008
21.43
 548,000 20.62 21.43 19.80 700 0 0
15/07/2008
20.62
 45,900 19.87 20.62 20.62 0 0 0
14/07/2008
19.87
 17,300 19.13 19.87 19.87 0 0 0
11/07/2008
19.13
 20,100 18.46 19.13 19.13 0 0 0
10/07/2008
18.46
 92,500 17.80 18.46 17.80 5,000 0 0
09/07/2008
17.80
 241,400 17.20 17.80 17.13 0 0 0
08/07/2008
17.20
 420,600 17.06 17.80 16.46 3,500 0 0
07/07/2008
17.06
 716,500 16.83 17.50 16.17 1,900 0 0
04/07/2008
16.83
 67,500 16.24 16.83 16.83 0 0 0
03/07/2008
16.24
 23,800 15.72 16.24 16.24 0 0 0
02/07/2008
15.72
 531,800 15.13 15.72 14.98 2,000 0 0
01/07/2008
15.13
 87,400 14.91 15.13 14.98 3,000 0 0
30/06/2008
14.91
 211,600 14.61 14.91 13.87 500 0 0
27/06/2008
14.61
 226,200 14.61 14.83 13.94 100 0 0
26/06/2008
14.61
 397,100 14.53 15.13 14.09 11,700 0 0
25/06/2008
14.53
 515,600 15.05 15.50 14.46 18,600 700 0
24/06/2008
15.05
 36,900 15.65 15.65 15.05 0 0 0
23/06/2008
15.65
 75,400 16.24 16.24 15.65 10,000 0 0
20/06/2008
16.24
 100 16.91 16.91 16.24 100 0 0
19/06/2008
16.91
 2,000 16.83 16.91 16.91 1,000 0 0
18/06/2008
16.83
 145,100 17.28 17.72 16.83 900 0 0
17/06/2008
17.28
 6,100 17.50 17.50 17.28 0 0 0
16/06/2008
17.50
 999,800 17.06 17.50 16.61 21,000 0 0
13/06/2008
17.06
 19,300 17.57 17.57 17.06 1,000 0 0
12/06/2008
17.57
 12,200 18.09 18.09 17.57 0 0 0
11/06/2008
18.09
 42,500 18.61 18.61 18.09 10,000 0 0
10/06/2008
18.61
 3,800 19.13 19.13 18.61 0 0 0
09/06/2008
19.13
 100 19.65 19.65 19.13 0 0 0
06/06/2008
19.65
 100 20.24 20.24 19.65 0 0 0
05/06/2008
20.24
 100 20.84 20.84 20.24 0 0 0
04/06/2008
20.84
 0 20.84 20.84 20.84 0 0 0
03/06/2008
20.84
 200 21.43 21.43 20.84 0 0 0
02/06/2008
21.43
 100 22.02 22.02 21.43 0 0 0

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