CTCP Sông Đà 7 (sd7)

2.80
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
(2024-10-14) 		-0.40 -12.50% 28,100 0 0
2.80
3.20
2.80
2 tháng
(2024-09-16) 		-0.80 -22.22% 35,700 0 0
2.80
3.60
2.80
3 tháng
(2024-08-15) 		0 0% 38,600 0 0
2.80
3.60
2.80
6 tháng
(2024-05-17) 		-0.80 -22.22% 45,500 0 0
2.80
3.60
2.80
12 tháng
(2023-11-22) 		-1.40 -33.33% 178,800 -1,100 -0.0
2.80
4.50
2.80
24 tháng
(2022-11-24) 		-2 -41.67% 448,496 -13,000 -0.0
2.80
5
2.80
36 tháng
(2021-11-29) 		-7.40 -72.55% 4,432,008 -67,000 -0.5
2.80
10.20
2.80
60 tháng
(2019-12-10) 		-1 -26.32% 10,790,284 -71,392 -0.6
2.60
12.40
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2011
15.60
 41,500 15.70 15.80 15.50 0 0 0
23/09/2011
15.70
 23,300 16.20 16.20 15.60 0 0 0
22/09/2011
16.20
 36,000 15.60 16.50 14.70 0 0 0
21/09/2011
15.60
 54,300 15.60 16 15.10 0 0 0
20/09/2011
15.60
 54,300 16.20 16.20 15.40 0 0 0
19/09/2011
16.20
 29,400 15.90 16.50 15.80 0 0 0
16/09/2011
15.90
 129,100 16.90 17 15.90 0 0 0
15/09/2011
16.90
 184,300 17.40 19 16.90 0 0 0
14/09/2011
17.40
 180,000 18.80 19 17.40 5,000 0 0.1
13/09/2011
18.80
 203,700 17.90 18.80 18.20 0 0 0
12/09/2011
17.90
 204,800 16.60 17.90 16.80 0 0 0
09/09/2011
16.60
 90,200 17 17.40 16.30 0 0 0
08/09/2011
17
 99,100 17.10 17.90 16.90 0 0 0
07/09/2011
17.10
 113,600 15.90 17.10 16.50 0 0 0
06/09/2011
15.90
 43,900 16.60 16.60 15.60 0 0 0
05/09/2011
16.60
 257,100 16.30 16.60 15.50 55,000 0 0.9
01/09/2011
16.30
 105,700 15.20 16.30 15.20 0 0 0
31/08/2011
15.20
 84,800 15.10 15.70 15.20 0 0 0
30/08/2011
15.10
 67,800 15.10 15.90 15.10 0 0 0
29/08/2011
15.10
 50,500 14 15.10 14.10 2,000 0 0.0
26/08/2011
14
 9,800 14.60 14.60 14 0 0 0
25/08/2011
14.60
 7,200 14.30 14.60 14.20 0 0 0
24/08/2011
14.30
 12,300 14.60 15.20 14.10 0 0 0
23/08/2011
14.60
 40,800 14.80 15 14.30 0 0 0
22/08/2011
14.80
 78,400 14 14.80 13.90 0 0 0
19/08/2011
14
 4,900 14 14 13.70 0 0 0
18/08/2011
14
 7,300 14.20 14.50 14 2,000 0 0.0
17/08/2011
14.20
 42,900 13.40 14.20 13.50 0 0 0
16/08/2011
13.40
 18,900 13.20 13.60 13.10 5,500 0 0.1
15/08/2011
13.20
 24,200 13.40 13.50 13.20 0 7,300 -0.1
12/08/2011
13.40
 9,200 13.70 13.70 13.30 7,000 0 0.1
11/08/2011
13.70
 16,500 14 14 13.20 0 0 0
10/08/2011
14
 6,000 13.40 14.10 13.80 0 0 0
09/08/2011
13.40
 19,300 14.10 14.10 13.40 0 0 0
08/08/2011
14.10
 2,700 14.60 14.90 14.10 0 0 0
05/08/2011
14.60
 4,300 14.80 15 14.60 0 1,000 -0.0
04/08/2011
14.80
 50,300 13.80 14.80 14.10 1,900 0 0.0
03/08/2011
13.80
 12,800 14 14.20 13.70 1,000 0 0.0
02/08/2011
14
 23,300 14.50 14.50 13.90 0 100 -0.0
01/08/2011
14.50
 21,800 14.50 14.50 14.50 1,000 0 0.0
29/07/2011
14.50
 16,700 14.70 14.70 14.40 1,000 0 0.0
28/07/2011
14.70
 12,700 14.50 14.90 14.70 0 0 0
27/07/2011
14.50
 16,100 15 15.40 14.30 0 0 0
26/07/2011
15
 9,400 14.60 15 14.50 0 0 0
25/07/2011
14.60
 17,200 14.70 15.50 14.60 0 0 0
22/07/2011
14.70
 5,600 14.80 14.90 14.60 0 0 0
21/07/2011
14.80
 7,600 15.30 15.30 14.60 2,000 0 0.0
20/07/2011
15.30
 4,900 14.50 15.80 14.60 0 0 0
19/07/2011
14.50
 8,500 15 15.30 14.50 0 0 0
18/07/2011
15
 15,000 14.80 15.40 15 0 0 0
15/07/2011
14.80
 2,300 14.80 16.10 14.80 0 0 0
14/07/2011
14.80
 4,600 15 16.10 14.80 0 0 0
13/07/2011
15
 8,900 14.90 15.30 14.80 0 100 -0.0
12/07/2011
14.90
 32,500 14.90 14.90 14.40 0 0 0
11/07/2011
14.90
 23,100 15.10 15.10 14.60 0 0 0
08/07/2011
15.10
 29,700 14.70 15.80 14.80 0 0 0
07/07/2011
14.70
 3,700 14.80 15.40 14.70 0 0 0
06/07/2011
14.80
 9,300 15.10 15.20 14.60 0 0 0
05/07/2011
15.10
 46,400 14.20 15.10 15 5,000 0 0.1
04/07/2011
14.20
 12,600 14.10 14.50 14.20 0 0 0
01/07/2011
14.10
 28,700 14.90 14.90 14 0 0 0
30/06/2011
14.90
 8,500 15.30 15.30 14.70 0 0 0
29/06/2011
15.30
 31,800 15.30 15.40 14.90 0 5,000 -0.1
28/06/2011
15.30
 25,500 15.70 15.80 15.20 0 0 0
27/06/2011
15.70
 36,500 15.80 16.10 15.60 0 700 -0.0
24/06/2011
15.80
 39,300 15.60 16 15.60 2,000 19,000 -0.3
23/06/2011
15.60
 42,700 15.80 16 15.50 0 13,000 -0.2
22/06/2011
15.80
 45,600 15.80 16.30 15.30 0 0 0
21/06/2011
15.80
 53,300 14.70 15.80 14.80 0 0 0
20/06/2011
14.70
 41,400 15.20 15.60 14.50 0 0 0
17/06/2011
15.20
 80,000 16.50 16.50 15.10 0 0 0
16/06/2011
16.50
 51,800 16.60 16.70 15.80 0 0 0
15/06/2011
16.60
 161,900 17.20 17.20 16.60 0 0 0
14/06/2011
17.20
 96,800 17.80 18.60 17 3,000 0 0.1
13/06/2011
17.80
 110,000 16.70 17.80 16.90 0 0 0
10/06/2011
16.70
 37,400 16.30 16.70 16.50 0 0 0
09/06/2011
16.30
 187,900 15.40 16.30 15 0 0 0
08/06/2011
15.40
 69,900 15.40 16.20 15 0 0 0
07/06/2011
15.40
 29,200 14.70 15.40 14.90 0 0 0
06/06/2011
14.70
 149,300 14.90 15 14.20 0 0 0
03/06/2011
14.90
 194,200 14.30 15.30 14.40 0 0 0
02/06/2011
14.30
 18,400 13.50 14.30 14.10 0 0 0
01/06/2011
13.50
 56,100 12.90 13.50 12.50 0 0 0
31/05/2011
12.90
 16,900 13 13.30 12.60 0 0 0
30/05/2011
13
 54,900 13.20 13.80 12.80 0 0 0
27/05/2011
13.20
 36,100 13.20 13.20 13.20 0 0 0
26/05/2011
13.20
 85,900 12.80 13.50 12 0 0 0
25/05/2011
12.80
 71,500 13.60 13.60 12.80 0 0 0
24/05/2011
13.60
 92,500 14.60 14.60 13.60 0 0 0
23/05/2011
14.60
 109,600 15.40 15.40 14.50 0 0 0
20/05/2011
15.40
 29,000 16 16 15.30 0 0 0
19/05/2011
16
 32,500 16.50 16.90 16 0 0 0
18/05/2011
16.50
 53,200 17.10 17.10 16.20 0 0 0
17/05/2011
17.10
 39,400 17.60 17.90 16.90 0 0 0
16/05/2011
17.60
 103,800 18.80 19 17.60 0 0 0
13/05/2011
18.80
 10,700 19.20 19.20 18.80 0 0 0
12/05/2011
19.20
 5,500 19.20 19.20 18.80 0 0 0
11/05/2011
19.20
 7,400 19.80 19.80 19.20 0 0 0
10/05/2011
19.80
 11,900 19.70 20.30 19.60 0 0 0
09/05/2011
19.70
 4,600 19.30 19.90 19.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |