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)
30/05/2008
22.02
 100 22.69 22.69 22.02 0 0 0
29/05/2008
22.69
 0 22.69 22.69 22.69 0 0 0
28/05/2008
22.69
 800 23.36 23.36 22.69 0 0 0
27/05/2008
23.36
 0 23.36 23.36 23.36 0 0 0
26/05/2008
23.36
 100 24.03 24.03 23.36 0 0 0
23/05/2008
24.03
 100 24.69 24.69 24.03 0 0 0
22/05/2008
24.69
 100 25.44 25.44 24.69 0 0 0
21/05/2008
25.44
 100 26.18 26.18 25.44 0 0 0
20/05/2008
26.18
 1,700 26.92 26.92 26.18 1,000 0 0
19/05/2008
26.92
 100 27.73 27.73 26.92 0 0 0
16/05/2008
27.73
 100 28.55 28.55 27.73 0 0 0
15/05/2008
28.55
 100 29.37 29.37 28.55 0 0 0
14/05/2008
29.37
 100 30.26 30.26 29.37 0 0 0
13/05/2008
30.26
 100 31.15 31.15 30.26 0 0 0
12/05/2008
31.15
 100 32.04 32.04 31.15 0 0 0
09/05/2008
32.04
 5,000 33.00 33.00 32.04 0 0 0
08/05/2008
33.00
 0 33.00 33.00 33.00 0 0 0
07/05/2008
33.00
 100 33.96 33.96 33.00 0 0 0
06/05/2008
33.96
 600 35.00 35.00 33.96 0 0 0
05/05/2008
35.00
 200 36.04 36.04 35.00 0 0 0
29/04/2008
36.04
 100 37.15 37.15 36.04 0 0 0
28/04/2008
37.15
 1,100 38.26 38.26 37.15 0 0 0
25/04/2008
38.26
 100 39.38 39.38 38.26 0 0 0
24/04/2008
39.38
 100 40.56 40.56 39.38 0 0 0
23/04/2008
40.56
 200 41.75 41.75 40.56 0 0 0
22/04/2008
41.75
 100 43.01 43.01 41.75 0 0 0
21/04/2008
43.01
 200 44.27 44.27 43.01 100 0 0
18/04/2008
44.27
 2,000 45.53 45.53 44.27 0 0 0
17/04/2008
45.53
 369,500 46.87 46.87 45.53 1,200 0 0
16/04/2008
46.87
 100 48.28 48.28 46.87 0 0 0
11/04/2008
48.28
 0 48.28 48.28 48.28 0 0 0
10/04/2008
48.28
 200 49.76 49.76 48.28 0 0 0
09/04/2008
49.76
 6,300 52.28 52.28 49.76 0 0 0
08/04/2008
52.28
 39,800 51.24 52.72 49.76 0 0 0
07/04/2008
51.24
 5,500 49.76 51.24 51.24 0 0 0
04/04/2008
49.76
 100 48.79 49.76 49.76 0 0 0
03/04/2008
48.79
 300 47.90 48.79 48.79 0 0 0
02/04/2008
47.90
 100 47.01 47.90 47.90 0 0 0
01/04/2008
47.01
 100 46.12 47.01 47.01 0 0 0
31/03/2008
46.12
 1,900 45.24 46.12 46.12 0 0 0
28/03/2008
45.24
 100 44.42 45.24 45.24 0 0 0
27/03/2008
44.42
 4,000 43.01 44.42 43.75 0 0 0
26/03/2008
43.01
 26,200 45.38 49.91 40.86 0 0 0
25/03/2008
45.38
 1,400 50.43 50.43 45.38 0 0 0
24/03/2008
50.43
 2,600 55.02 55.02 50.43 0 0 0
21/03/2008
55.02
 17,000 57.84 58.36 54.50 0 0 0
20/03/2008
57.84
 16,900 60.88 62.29 56.36 0 0 0
19/03/2008
60.88
 22,400 61.92 66.74 59.32 0 0 0
18/03/2008
61.92
 30,100 68.37 68.37 61.92 0 300 0
17/03/2008
68.37
 21,400 75.64 75.64 68.37 200 0 0
14/03/2008
75.64
 12,100 77.79 78.98 73.49 1,200 0 0
13/03/2008
77.79
 17,200 75.64 80.09 77.12 0 0 0
12/03/2008
75.64
 14,400 71.86 79.35 73.04 0 0 0
11/03/2008
71.86
 26,800 78.61 78.61 71.86 0 0 0
10/03/2008
78.61
 49,400 74.53 81.94 74.53 0 100 0
07/03/2008
74.53
 6,200 67.78 74.53 74.53 0 0 0
06/03/2008
67.78
 1,900 65.92 67.78 67.78 0 0 0
05/03/2008
65.92
 32,700 67.41 67.41 61.10 0 0 0
04/03/2008
67.41
 6,600 74.16 74.16 67.41 0 0 0
03/03/2008
74.16
 18,400 81.57 81.57 73.04 0 0 0
29/02/2008
81.57
 15,100 81.57 82.31 79.35 0 0 0
28/02/2008
81.57
 18,500 80.09 88.17 79.35 0 0 0
27/02/2008
80.09
 26,300 79.35 88.25 78.61 0 0 0
26/02/2008
79.35
 22,800 86.98 94.85 78.23 0 0 0
25/02/2008
86.98
 6,100 80.83 86.98 85.28 0 0 0
22/02/2008
80.83
 43,400 79.94 85.28 74.16 0 1,000 0
21/02/2008
79.94
 15,100 86.02 86.02 79.94 0 0 0
20/02/2008
86.02
 16,400 94.18 94.92 84.61 0 0 0
19/02/2008
94.18
 21,600 95.29 98.63 90.47 0 2,300 0
18/02/2008
95.29
 21,800 100.11 100.11 90.10 0 100 0
15/02/2008
100.11
 18,500 103.82 103.82 97.96 0 0 0
14/02/2008
103.82
 32,700 103.74 107.45 101.59 0 0 0
13/02/2008
103.74
 14,900 106.04 106.04 101.59 0 400 0
12/02/2008
106.04
 26,200 106.19 111.23 96.48 0 0 0
01/02/2008
106.19
 20,900 99.89 106.19 103.82 0 0 0
31/01/2008
99.89
 61,900 90.84 99.89 88.99 2,500 0 0
30/01/2008
90.84
 5,600 85.28 90.84 90.84 0 0 0
29/01/2008
85.28
 30,700 79.20 86.39 79.35 100 0 0
28/01/2008
79.20
 27,200 76.38 82.31 77.12 0 300 0
25/01/2008
76.38
 5,000 71.19 78.61 74.16 100 0 0
24/01/2008
71.19
 13,900 77.12 81.57 71.19 0 0 0
23/01/2008
77.12
 11,100 80.09 80.09 72.67 0 900 0
22/01/2008
80.09
 20,800 84.54 84.54 76.08 0 10,400 0
21/01/2008
84.54
 4,800 86.02 86.02 83.05 0 300 0
18/01/2008
86.02
 12,400 85.13 88.84 83.05 0 700 0
17/01/2008
85.13
 20,300 81.72 89.43 80.24 100 0 0
16/01/2008
81.72
 11,500 74.16 81.72 77.86 0 0 0
15/01/2008
74.16
 12,600 80.09 81.57 74.08 0 0 0
14/01/2008
80.09
 12,000 86.02 86.02 80.09 0 0 0
11/01/2008
86.02
 12,500 86.02 92.69 84.54 0 0 0
10/01/2008
86.02
 4,400 88.99 88.99 84.17 0 300 0
09/01/2008
88.99
 2,400 88.99 91.58 88.99 200 0 0
08/01/2008
88.99
 7,000 89.58 96.40 88.99 0 0 0
07/01/2008
89.58
 6,200 94.92 94.92 87.50 0 400 0
04/01/2008
94.92
 9,000 100.11 100.11 92.69 0 0 0
03/01/2008
100.11
 2,500 101.74 101.74 100.11 0 0 0
02/01/2008
101.74
 1,200 103.15 103.82 101.67 0 0 0
28/12/2007
103.15
 5,900 103.82 104.56 103.15 0 0 0
27/12/2007
103.82
 5,600 103.82 107.53 103.08 500 900 0
26/12/2007
103.82
 7,700 103.08 106.78 103.08 0 0 0

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