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)
27/02/2018
4
 3,700 4.10 4.50 4 100 0 0.0
26/02/2018
4.10
 9,100 4.20 4.20 4 0 0 0
23/02/2018
4.20
 13,800 4.20 4.20 4 0 0 0
22/02/2018
4.20
 0 4.20 4.20 4.20 0 90 -0.0
21/02/2018
4.20
 6,200 4.20 4.20 3.90 0 100 -0.0
13/02/2018
4.20
 0 4.20 4.20 4.20 0 0 0
12/02/2018
4.20
 3,100 3.90 4.20 3.70 3,100 0 0.0
09/02/2018
3.90
 2,100 4 4 3.90 0 0 0
08/02/2018
4
 1,600 4 4 3.90 0 0 0
07/02/2018
4
 7,040 3.90 4 3.80 5,100 0 0.0
06/02/2018
3.90
 2,200 4 4 3.60 0 0 0
05/02/2018
4
 3,100 3.80 4.10 3.80 0 0 0
02/02/2018
3.80
 6,700 3.70 4 3.70 4,000 0 0.0
01/02/2018
3.70
 7,100 4 4 3.70 0 0 0
31/01/2018
4
 20,400 4.10 4.20 4 0 0 0
30/01/2018
4.10
 1,300 4 4.10 4 0 0 0
29/01/2018
4
 8,400 4 4 3.70 0 200 -0.0
26/01/2018
4
 8,240 4.30 4.50 4 0 40 -0.0
25/01/2018
4.30
 21,108 4.40 4.70 4 0 0 0
24/01/2018
4.40
 21,400 4 4.40 4 0 0 0
23/01/2018
4
 8,500 4 4 4 0 0 0
22/01/2018
4
 14,100 3.70 4 3.50 0 0 0
19/01/2018
3.70
 20,500 3.80 3.80 3.70 0 2,600 -0.0
18/01/2018
3.80
 6,141 3.70 3.80 3.70 0 2,000 -0.0
17/01/2018
3.70
 0 3.70 3.70 3.70 0 0 0
16/01/2018
3.70
 1,700 3.80 3.80 3.50 0 1,500 -0.0
15/01/2018
3.80
 200 3.80 3.80 3.80 200 0 0.0
12/01/2018
3.80
 400 3.70 3.80 3.50 0 0 0
11/01/2018
3.70
 0 3.70 3.70 3.70 0 0 0
10/01/2018
3.70
 500 3.80 3.80 3.70 0 0 0
09/01/2018
3.80
 0 3.80 3.80 3.80 0 0 0
08/01/2018
3.80
 0 3.80 3.80 3.80 0 0 0
05/01/2018
3.80
 100 3.90 3.90 3.80 0 0 0
04/01/2018
3.90
 600 3.80 4 3.60 400 0 0.0
03/01/2018
3.80
 10,300 3.60 3.90 3.80 100 0 0.0
02/01/2018
3.60
 9,100 3.70 3.90 3.60 600 0 0.0
29/12/2017
3.70
 0 3.70 3.70 3.70 0 0 0
28/12/2017
3.70
 20,900 3.70 3.80 3.40 2,100 0 0.0
27/12/2017
3.70
 13,900 3.70 3.90 3.70 3,300 0 0.0
26/12/2017
3.70
 10,100 3.70 3.80 3.60 2,600 0 0.0
25/12/2017
3.70
 21,400 3.60 3.70 3.50 5,400 0 0.0
22/12/2017
3.60
 14,700 3.50 3.60 3.50 200 0 0.0
21/12/2017
3.50
 11,800 3.50 3.50 3.50 1,100 0 0.0
20/12/2017
3.50
 30,300 3.50 3.50 3.40 30,300 0 0.1
19/12/2017
3.50
 26,700 3.50 3.50 3.50 4,000 0 0.0
18/12/2017
3.50
 0 3.50 3.50 3.50 0 0 0
15/12/2017
3.50
 20,200 3.50 3.50 3.20 20,200 0 0.1
14/12/2017
3.50
 0 3.50 3.50 3.50 0 0 0
13/12/2017
3.50
 320 3.20 3.50 3 120 100 0.0
12/12/2017
3.20
 500 3.50 3.50 3.20 200 400 -0.0
11/12/2017
3.50
 1,200 3.60 3.60 3.30 1,100 100 0.0
08/12/2017
3.60
 300 3.70 3.70 3.40 200 0 0.0
07/12/2017
3.70
 9,700 3.40 3.70 3.10 5,800 500 0.0
06/12/2017
3.40
 200 3.50 3.50 3.20 0 100 -0.0
05/12/2017
3.50
 9,200 3.50 3.50 3.20 0 100 -0.0
04/12/2017
3.50
 600 3.20 3.50 3.20 500 0 0.0
01/12/2017
3.20
 27,200 3.40 3.40 3.20 0 0 0
30/11/2017
3.40
 11,100 3.40 3.40 3.20 8,000 0 0.0
29/11/2017
3.40
 200 3.50 3.50 3.20 100 100 0
28/11/2017
3.50
 0 3.50 3.50 3.50 0 0 0
27/11/2017
3.50
 400 3.40 3.50 3.50 0 0 0
24/11/2017
3.40
 1,100 3.30 3.40 3 1,000 0 0.0
23/11/2017
3.30
 1,500 3.10 3.30 3 1,200 200 0.0
22/11/2017
3.10
 600 3.40 3.40 3.10 400 0 0.0
21/11/2017
3.40
 3,834 3.50 3.50 3.20 3,700 0 0.0
20/11/2017
3.50
 0 3.50 3.50 3.50 0 0 0
17/11/2017
3.50
 10,550 3.50 3.50 3.20 9,400 0 0.0
16/11/2017
3.50
 9,110 3.20 3.50 3.30 1,800 0 0.0
15/11/2017
3.20
 12,700 3.20 3.30 3.20 12,700 0 0.0
14/11/2017
3.20
 5,500 3.10 3.20 3.10 5,400 0 0.0
13/11/2017
3.10
 17,000 3.20 3.30 3.10 17,000 0 0.1
10/11/2017
3.20
 7,100 3.20 3.20 3.10 0 0 0
09/11/2017
3.20
 200 3.10 3.20 3.20 0 0 0
08/11/2017
3.10
 6,100 3.20 3.20 2.90 0 0 0
07/11/2017
3.20
 0 3.20 3.20 3.20 0 0 0
06/11/2017
3.20
 400 3.20 3.20 2.90 0 0 0
03/11/2017
3.20
 10,948 3.20 3.20 3.10 0 2,148 -0.0
02/11/2017
3.20
 20,300 3.20 3.20 3.10 0 8,200 -0.0
01/11/2017
3.20
 53,900 3.20 3.20 3.10 0 0 0
31/10/2017
3.20
 8,200 3 3.20 3 0 0 0
30/10/2017
3
 6,400 3.20 3.20 3 0 0 0
27/10/2017
3.20
 27,000 3.20 3.20 3.20 0 0 0
26/10/2017
3.20
 300 3.30 3.30 3 0 0 0
25/10/2017
3.30
 11,400 3.30 3.30 3 0 0 0
24/10/2017
3.30
 9,100 3.20 3.30 3 0 0 0
23/10/2017
3.20
 10,228 3.50 3.50 3.20 0 0 0
20/10/2017
3.50
 59,200 3.70 3.70 3.50 0 600 -0.0
19/10/2017
3.70
 13,433 3.60 3.90 3.60 0 0 0
18/10/2017
3.60
 14,650 3.30 3.60 3.60 0 0 0
17/10/2017
3.30
 23,800 3 3.30 3 0 0 0
16/10/2017
3
 14,000 3 3 3 0 0 0
13/10/2017
3
 1,400 3 3 3 0 0 0
12/10/2017
3
 19,200 3.10 3.10 3 0 0 0
11/10/2017
3.10
 1,000 3.10 3.10 3 0 0 0
10/10/2017
3.10
 1,000 3.10 3.10 3 0 0 0
09/10/2017
3.10
 4,900 3.10 3.10 3 0 0 0
06/10/2017
3.10
 1,000 3 3.10 3 0 0 0
05/10/2017
3
 5,100 3.10 3.10 3 0 0 0
04/10/2017
3.10
 3,100 3.10 3.10 3 0 0 0
03/10/2017
3.10
 4,000 3.10 3.10 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |