CTCP Sông Đà 7 (sd7)

2.90
0.10
(3.57%)
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
(2024-10-16) 		-0.30 -9.38% 28,200 0 0
2.80
3.20
2.90
2 tháng
(2024-09-16) 		-0.70 -19.44% 35,800 0 0
2.80
3.60
2.90
3 tháng
(2024-08-19) 		0.10 3.57% 38,700 0 0
2.80
3.60
2.90
6 tháng
(2024-05-20) 		-0.70 -19.44% 45,600 0 0
2.80
3.60
2.90
12 tháng
(2023-11-22) 		-1.30 -30.95% 178,900 -1,100 -0.0
2.80
4.50
2.90
24 tháng
(2022-11-28) 		-1.30 -30.95% 445,396 -13,000 -0.0
2.80
5
2.90
36 tháng
(2021-12-01) 		-6.80 -70.10% 4,346,680 -67,000 -0.5
2.80
10.20
2.90
60 tháng
(2019-12-12) 		-0.90 -23.68% 10,790,384 -71,392 -0.6
2.60
12.40
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2020
3.10
 0 3.10 3.10 3.10 0 0 0
26/02/2020
3.10
 0 3.10 3.10 3.10 0 0 0
25/02/2020
3.10
 0 3.10 3.10 3.10 0 0 0
24/02/2020
3.10
 3,000 3.60 3.60 3.10 0 0 0
21/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
20/02/2020
3.60
 0 4.20 3.60 3.60 0 0 0
19/02/2020
4.20
 3,100 4.20 4.20 3.60 0 0 0
18/02/2020
4.20
 0 4.20 4.20 4.20 0 0 0
17/02/2020
4.20
 1 4.20 4.20 4.20 0 0 0
14/02/2020
4.20
 0 4.20 4.20 4.20 0 0 0
13/02/2020
4.20
 100 3.70 4.20 4.20 0 0 0
12/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
11/02/2020
3.70
 100 4.30 4.30 3.70 0 0 0
10/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
07/02/2020
4.30
 100 5 5 4.30 0 0 0
06/02/2020
5
 0 5 5 5 0 0 0
05/02/2020
5
 100 5.80 5.80 5 0 0 0
04/02/2020
5.80
 0 5.80 5.80 5.80 0 0 0
03/02/2020
5.80
 0 5.80 5.80 5.80 0 0 0
31/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
30/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
22/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
21/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
20/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
17/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
16/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
15/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
14/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
13/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
10/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
09/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
08/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
07/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
06/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
03/01/2020
5.80
 0 5.80 5.80 5.80 0 0 0
02/01/2020
5.80
 100 5.30 5.80 5.80 0 0 0
31/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
30/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
27/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
26/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
25/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
24/12/2019
5.30
 100 4.80 5.30 5.30 0 0 0
23/12/2019
4.80
 100 4.40 4.80 4.80 0 0 0
20/12/2019
4.40
 120 4.10 4.40 4.40 0 0 0
19/12/2019
4.10
 0 4.10 4.10 4.10 0 0 0
18/12/2019
4.10
 0 4.10 4.10 4.10 0 0 0
17/12/2019
4.10
 0 4.10 4.10 4.10 0 0 0
16/12/2019
4.10
 100 3.80 4.10 4.10 0 0 0
13/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
12/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
11/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
10/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
09/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
06/12/2019
3.80
 10,200 4.40 4.40 3.80 0 5,100 -0.0
05/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
04/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
03/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
02/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
29/11/2019
4.40
 0 4.40 4.40 4.40 0 0 0
28/11/2019
4.40
 0 4.40 4.40 4.40 0 0 0
27/11/2019
4.40
 100 3.90 4.40 4.40 100 100 0
26/11/2019
3.90
 22,000 4.50 4.50 3.90 0 9,500 -0.0
25/11/2019
4.50
 100 4 4.50 4.50 100 100 0
22/11/2019
4
 7,000 4.70 4.70 4 0 6,900 -0.0
21/11/2019
4.70
 0 4.70 4.70 4.70 0 0 0
20/11/2019
4.70
 0 4.70 4.70 4.70 0 0 0
19/11/2019
4.70
 0 4.70 4.70 4.70 0 0 0
18/11/2019
4.70
 0 4.70 4.70 4.70 0 0 0
15/11/2019
4.70
 0 4.70 4.70 4.70 0 0 0
14/11/2019
4.70
 0 4.70 4.70 4.70 0 0 0
13/11/2019
4.70
 0 4.70 4.70 4.70 0 0 0
12/11/2019
4.70
 0 4.70 4.70 4.70 0 0 0
11/11/2019
4.70
 100 4.20 4.70 4.70 0 100 -0.0
08/11/2019
4.20
 37,500 4.20 4.30 4.20 0 0 0
07/11/2019
4.20
 100 3.70 4.20 4.20 0 0 0
06/11/2019
3.70
 14,600 4.30 4.30 3.70 0 6,400 -0.0
05/11/2019
4.30
 2,100 5 5 4.30 0 0 0
04/11/2019
5
 0 5 5 5 0 0 0
01/11/2019
5
 3,800 5.20 5.20 5 0 0 0
31/10/2019
5.20
 0 5.20 5.20 5.20 0 0 0
30/10/2019
5.20
 600 5.40 5.40 5.20 0 0 0
29/10/2019
5.40
 0 5.40 5.40 5.40 0 0 0
28/10/2019
5.40
 10,000 5.70 5.70 5.40 0 0 0
25/10/2019
5.70
 0 5.70 5.70 5.70 0 0 0
24/10/2019
5.70
 0 5.70 5.70 5.70 0 0 0
23/10/2019
5.70
 200 5 5.70 5.70 0 200 -0.0
22/10/2019
5
 0 5 5 5 0 0 0
21/10/2019
5
 16,600 5.60 5.60 5 0 0 0
18/10/2019
5.60
 0 5.60 5.60 5.60 0 0 0
17/10/2019
5.60
 0 5.60 5.60 5.60 0 0 0
16/10/2019
5.60
 0 5.60 5.60 5.60 0 0 0
15/10/2019
5.60
 0 5.60 5.60 5.60 0 0 0
14/10/2019
5.60
 0 5.60 5.60 5.60 0 0 0
11/10/2019
5.60
 0 5.60 5.60 5.60 0 0 0
10/10/2019
5.60
 0 5.60 5.60 5.60 0 0 0
09/10/2019
5.60
 0 5.60 5.60 5.60 0 0 0
08/10/2019
5.60
 0 5.60 5.60 5.60 0 0 0
07/10/2019
5.60
 0 5.60 5.60 5.60 0 0 0
04/10/2019
5.60
 180,000 5.70 5.70 5.60 0 0 0
03/10/2019
5.70
 33,000 6 6 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |