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)
25/12/2007
103.08
 4,400 104.56 104.63 101.96 0 0 0
24/12/2007
104.56
 2,800 105.67 105.67 103.82 0 0 0
21/12/2007
105.67
 10,500 105.30 106.04 94.77 0 0 0
20/12/2007
105.30
 2,300 107.53 107.53 104.56 100 0 0
19/12/2007
107.53
 16,900 103.82 109.60 107.53 0 400 0
18/12/2007
103.82
 9,100 102.34 104.93 99.37 0 300 0
17/12/2007
102.34
 7,300 106.64 106.64 100.85 0 0 0
14/12/2007
106.64
 10,300 107.38 107.53 106.04 0 0 0
13/12/2007
107.38
 16,300 108.42 109.38 106.78 2,200 700 0
12/12/2007
108.42
 17,700 106.86 111.98 106.04 0 100 0
11/12/2007
106.86
 19,400 111.16 111.16 106.78 0 0 0
10/12/2007
111.16
 12,100 114.87 114.94 109.01 400 0 0
07/12/2007
114.87
 16,100 113.38 115.68 110.49 0 0 0
06/12/2007
113.38
 29,000 116.42 116.42 110.12 0 0 0
05/12/2007
116.42
 32,100 115.68 122.36 111.98 1,000 0 0
04/12/2007
115.68
 48,700 107.90 116.50 108.27 0 0 0
03/12/2007
107.90
 25,300 106.04 109.75 103.89 1,000 0 0
30/11/2007
106.04
 33,600 109.75 109.75 100.85 0 0 0
29/11/2007
109.75
 18,700 107.53 111.23 106.78 0 0 0
28/11/2007
107.53
 9,200 106.71 109.75 106.78 0 0 0
27/11/2007
106.71
 25,500 104.93 110.86 104.56 1,300 0 0
26/11/2007
104.93
 12,100 103.08 107.53 102.34 0 0 0
23/11/2007
103.08
 15,200 105.30 105.30 102.34 0 0 0
22/11/2007
105.30
 25,200 103.82 109.01 98.78 0 0 0
21/11/2007
103.82
 16,200 107.90 107.90 97.07 300 1,300 0
20/11/2007
107.90
 14,900 111.16 118.65 104.56 100 400 0
19/11/2007
111.16
 22,400 112.72 112.72 109.75 0 0 0
16/11/2007
112.72
 15,900 117.17 117.17 109.75 0 0 0
15/11/2007
117.17
 15,100 117.54 126.66 114.94 0 0 0
14/11/2007
117.54
 99,500 106.19 117.54 100.11 0 100 0
13/11/2007
106.19
 12,900 116.35 117.91 106.19 700 900 0
12/11/2007
116.35
 27,900 128.29 128.29 116.35 0 0 0
09/11/2007
128.29
 44,300 140.15 140.15 128.22 200 0 0
08/11/2007
140.15
 27,700 149.79 149.79 138.67 100 0 0
07/11/2007
149.79
 36,000 152.02 155.80 140.15 0 0 0
06/11/2007
152.02
 20,400 155.21 155.21 144.60 0 0 0
05/11/2007
155.21
 24,000 160.18 170.56 150.91 0 0 0
02/11/2007
160.18
 45,900 164.55 174.71 149.05 200 0 0
01/11/2007
164.55
 40,600 148.39 164.55 134.74 0 1,500 0
31/10/2007
148.39
 41,700 163.74 163.74 148.39 0 1,100 0
30/10/2007
163.74
 41,700 163.88 185.39 153.50 400 0 0
29/10/2007
163.88
 92,700 159.51 175.45 155.73 2,000 0 0
26/10/2007
159.51
 6,600 145.05 159.51 159.51 0 0 0
25/10/2007
145.05
 400 131.92 145.05 145.05 0 0 0
24/10/2007
131.92
 100 119.98 131.92 131.92 0 0 0
23/10/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 1/2.16 Giá: 10 (Volume + 216%, Ratio=2.16)
23/10/2007
119.98
 200 109.54 119.98 119.98 0 0 0
22/10/2007
109.54
 48,800 103.51 109.54 104.35 400 0 0
19/10/2007
103.51
 62,100 93.94 103.51 89.73 500 0 0
18/10/2007
93.94
 69,400 96.38 109.09 89.29 3,100 0 0
17/10/2007
96.38
 57,800 90.19 99.21 96.38 700 0 0
16/10/2007
90.19
 14,600 82.09 90.19 90.19 0 0 0
15/10/2007
82.09
 20,300 75.99 82.09 79.76 0 0 0
12/10/2007
75.99
 57,000 69.10 75.99 70.90 0 0 0
11/10/2007
69.10
 37,100 65.14 69.10 69.10 0 0 0
10/10/2007
65.14
 25,500 60.26 66.49 57.83 0 300 0
09/10/2007
60.26
 33,900 64.25 64.25 59.75 100 0 0
08/10/2007
64.25
 20,500 66.98 70.90 62.03 0 0 0
05/10/2007
66.98
 46,900 61.55 66.98 63.14 0 0 0
04/10/2007
61.55
 42,600 56.41 61.55 56.94 0 0 0
03/10/2007
56.41
 88,100 51.29 56.41 50.74 0 0 0
02/10/2007
51.29
 7,900 46.64 51.29 51.29 0 0 0
01/10/2007
46.64
 10,900 42.83 46.64 46.53 0 0 0
28/09/2007
42.83
 29,600 39.88 42.83 39.88 0 0 0
27/09/2007
39.88
 34,600 37.33 40.21 37.53 0 0 0
26/09/2007
37.33
 18,200 37.89 38.11 37.11 100 0 0
25/09/2007
37.89
 18,200 36.78 38.11 37.22 0 0 0
24/09/2007
36.78
 13,900 35.23 37.22 35.45 0 0 0
21/09/2007
35.23
 24,100 35.78 35.78 34.74 0 0 0
20/09/2007
35.78
 20,800 35.45 35.87 35.01 0 0 0
19/09/2007
35.45
 25,400 34.34 35.45 34.61 0 0 0
18/09/2007
34.34
 32,200 34.34 35.49 33.90 11,000 0 0
17/09/2007
34.34
 15,200 31.90 34.74 31.68 0 0 0
14/09/2007
31.90
 13,500 32.57 33.23 31.02 0 0 0
13/09/2007
32.57
 18,900 35.01 35.58 32.35 0 0 0
12/09/2007
35.01
 36,900 33.28 36.56 32.13 1,000 3,500 0
11/09/2007
33.28
 16,700 30.51 33.28 32.13 0 0 0
10/09/2007
30.51
 25,800 27.69 30.51 30.13 0 0 0
07/09/2007
27.69
 4,900 27.69 28.14 27.25 0 0 0
06/09/2007
27.69
 6,200 27.56 27.69 26.36 0 0 0
05/09/2007
27.56
 13,300 27.92 27.92 27.56 0 0 0
04/09/2007
27.92
 3,400 26.81 27.92 27.03 0 0 0
31/08/2007
26.81
 1,800 26.36 26.81 26.59 0 0 0
30/08/2007
26.36
 12,600 25.81 26.59 25.48 0 0 0
29/08/2007
25.81
 1,100 25.92 25.92 25.61 0 0 0
28/08/2007
25.92
 1,200 26.36 26.36 25.52 0 0 0
27/08/2007
26.36
 2,900 26.59 26.59 25.92 0 0 0
24/08/2007
26.59
 5,300 25.26 26.59 25.48 0 0 0
23/08/2007
25.26
 4,100 26.14 26.14 25.04 0 0 0
22/08/2007
26.14
 6,100 26.59 26.59 25.59 0 0 0
21/08/2007
26.59
 2,600 27.80 27.92 26.59 0 0 0
20/08/2007
27.80
 100 26.59 27.80 27.80 0 0 0
17/08/2007
26.59
 6,000 27.92 27.92 26.59 0 0 0
16/08/2007
27.92
 1,400 27.92 27.92 27.69 0 0 0
15/08/2007
27.92
 3,700 28.16 28.34 27.92 0 0 0
14/08/2007
28.16
 2,400 28.36 28.80 28.14 0 0 0
13/08/2007
28.36
 600 28.47 28.58 28.14 0 0 0
10/08/2007
28.47
 800 28.69 28.69 28.47 0 0 0
09/08/2007
28.69
 1,900 28.69 28.80 28.58 0 0 0
08/08/2007
28.69
 3,600 28.80 29.47 28.58 0 0 0
07/08/2007
28.80
 6,100 28.36 28.80 28.25 0 0 0

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