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
(2024-09-13) 		-0.80 -22.22% 35,700 0 0
2.80
3.60
2.80
3 tháng
(2024-08-14) 		0 0% 38,600 0 0
2.80
3.60
2.80
6 tháng
(2024-05-16) 		-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
(2022-11-23) 		-1.50 -34.88% 448,602 -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
(2019-12-09) 		-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)
30/11/2010
32.50
 171,300 31.50 32.50 30.50 0 0 0
29/11/2010
31.50
 167,900 29.60 31.50 28.70 7,800 0 0.2
26/11/2010
29.60
 313,700 28 29.60 27.80 400 2,500 -0.1
25/11/2010
28
 164,300 26.30 28 26.20 0 0 0
24/11/2010
26.30
 98,900 26 26.60 25.10 0 0 0
23/11/2010
26
 91,900 25.50 26.30 25 0 0 0
22/11/2010
25.50
 105,600 24.40 25.50 23.90 0 0 0
19/11/2010
24.40
 104,200 26.20 26.20 24.20 0 0 0
18/11/2010
26.20
 68,100 25 26.30 25.20 0 0 0
17/11/2010
25
 35,900 24.80 25 24.20 0 1,000 -0.0
16/11/2010
24.80
 117,000 24.70 25.80 24 24,600 0 0.6
15/11/2010
24.70
 247,000 26.80 27 24.70 17,000 0 0.4
12/11/2010
26.80
 241,700 28.20 28.20 26.40 0 0 0
11/11/2010
28.20
 59,500 29.80 29.80 28.10 0 0 0
10/11/2010
29.80
 109,600 28.20 30.10 28.20 10,000 0 0.3
09/11/2010
28.20
 88,000 29.40 29.50 28.20 0 0 0
08/11/2010
29.40
 48,500 30.50 31 29.40 0 0 0
05/11/2010
30.50
 140,900 30.20 31.60 30.10 0 0 0
04/11/2010
30.20
 97,800 29.30 30.40 29.20 0 200 -0.0
03/11/2010
29.30
 70,300 29.50 30.90 29.30 0 0 0
02/11/2010
29.50
 88,700 30.70 30.90 29.30 0 0 0
01/11/2010
30.70
 21,100 31.30 31.30 30.60 0 0 0
29/10/2010
31.30
 26,400 30.50 31.30 31 0 0 0
28/10/2010
30.50
 43,900 32.20 32.20 30.50 0 0 0
27/10/2010
32.20
 96,900 32.40 33.70 32.20 0 0 0
26/10/2010
32.40
 126,000 30.40 32.40 31.80 0 0 0
25/10/2010
30.40
 76,000 31.70 31.70 29.70 0 0 0
22/10/2010
31.70
 277,800 32 32 30.10 0 0 0
21/10/2010
32
 20,300 32.30 32.70 31.50 0 0 0
20/10/2010
32.30
 66,000 34.20 34.40 32.30 0 0 0
19/10/2010
34.20
 16,400 35.70 36.40 33.70 0 0 0
18/10/2010
35.70
 8,000 35.60 35.90 35.50 0 0 0
15/10/2010
35.60
 14,600 36 36.40 35.50 100 0 0.0
14/10/2010
36
 13,300 35.90 36.30 36 0 0 0
13/10/2010
35.90
 35,700 35.90 36.90 35.50 0 0 0
12/10/2010
35.90
 63,500 36.30 37.10 35.90 0 0 0
11/10/2010
36.30
 10,500 36 37.70 36.30 0 0 0
08/10/2010
36
 44,600 37.50 38 36 0 0 0
07/10/2010
37.50
 34,700 38.10 38.50 37.40 0 0 0
06/10/2010
38.10
 43,800 37.30 38.90 37.10 0 0 0
05/10/2010
37.30
 78,800 36.70 37.50 36 0 0 0
04/10/2010: Cổ tức tiền mặt tỉ lệ: 18%
04/10/2010
36.70
 76,400 37.90 39.50 36.60 0 0 0
01/10/2010
37.90
 26,500 38.57 38.57 37.80 0 0 0
30/09/2010
38.57
 53,400 38.28 38.66 38.19 0 0 0
29/09/2010
38.28
 125,300 38.47 40.29 38.19 0 0 0
28/09/2010
38.47
 60,700 37.80 39.52 38.28 0 0 0
27/09/2010
37.80
 67,100 37.23 39.14 37.52 0 0 0
24/09/2010
37.23
 38,100 36.95 38.00 37.04 0 0 0
23/09/2010
36.95
 107,100 37.90 37.90 36.37 0 0 0
22/09/2010
37.90
 41,800 38.76 38.95 37.90 0 0 0
21/09/2010
38.76
 91,300 38.66 39.71 38.19 0 0 0
20/09/2010
38.66
 69,400 39.33 41.05 38.19 0 0 0
17/09/2010
39.33
 79,900 37.33 39.62 36.28 0 0 0
16/09/2010
37.33
 45,300 37.14 37.71 36.75 0 0 0
15/09/2010
37.14
 44,300 38.76 38.76 37.04 0 0 0
14/09/2010
38.76
 39,500 37.23 38.95 37.71 0 0 0
13/09/2010
37.23
 75,400 38.66 39.90 36.85 200 0 0.0
10/09/2010
38.66
 105,600 41.05 41.91 38.19 0 0 0
09/09/2010
41.05
 74,100 39.90 41.91 39.90 0 0 0
08/09/2010
39.90
 78,400 41.05 41.05 39.52 0 0 0
07/09/2010
41.05
 67,400 42.67 43.82 40.29 0 0 0
06/09/2010
42.67
 174,100 40.57 42.77 41.05 0 0 0
01/09/2010
40.57
 142,100 39.90 40.67 38.95 0 0 0
31/08/2010
39.90
 122,800 39.90 40.57 39.14 0 0 0
30/08/2010
39.90
 131,700 36.28 39.90 37.33 0 0 0
27/08/2010
36.28
 99,400 36.09 38.19 34.85 0 0 0
26/08/2010
36.09
 94,800 36.95 38.09 35.23 9,000 0 0.3
25/08/2010
36.95
 190,200 39.14 40.57 36.95 2,000 0 0.1
24/08/2010
39.14
 150,300 40.96 41.62 39.14 0 0 0
23/08/2010
40.96
 70,900 42.01 42.39 40.57 0 0 0
20/08/2010
42.01
 120,800 41.81 42.77 40.19 0 0 0
19/08/2010
41.81
 66,700 42.29 43.72 41.43 0 0 0
18/08/2010
42.29
 95,400 43.34 44.30 42.01 0 0 0
17/08/2010
43.34
 91,000 44.58 45.25 42.77 4,000 0 0.2
16/08/2010
44.58
 201,600 42.10 44.58 42.01 0 0 0
13/08/2010
42.10
 253,000 40.96 42.20 40.10 0 0 0
12/08/2010
40.96
 140,200 44.01 44.01 40.96 7,000 0 0.3
11/08/2010
44.01
 110,000 43.15 44.30 43.44 0 0 0
10/08/2010
43.15
 209,000 44.87 46.21 42.77 3,000 0 0.1
09/08/2010
44.87
 148,200 46.21 47.16 44.87 3,000 6,400 -0.2
06/08/2010
46.21
 81,400 46.87 47.26 45.63 0 0 0
05/08/2010
46.87
 82,900 46.59 48.12 46.11 0 0 0
04/08/2010
46.59
 58,900 47.83 48.59 46.01 0 900 -0.0
03/08/2010
47.83
 106,200 47.92 49.07 47.73 0 0 0
02/08/2010
47.92
 35,400 48.69 50.02 47.92 0 1,800 -0.1
30/07/2010
48.69
 104,400 48.69 50.41 48.31 3,000 0 0.2
29/07/2010
48.69
 120,700 49.17 49.55 47.92 0 0 0
28/07/2010
49.17
 259,400 50.69 51.46 48.31 3,000 0 0.2
27/07/2010
50.69
 89,200 51.17 52.22 50.41 0 0 0
26/07/2010
51.17
 89,200 51.17 52.22 50.88 0 0 0
23/07/2010
51.17
 104,200 52.03 53.17 51.17 0 0 0
22/07/2010
52.03
 83,900 52.60 53.37 51.65 0 0 0
21/07/2010
52.60
 322,400 51.74 53.46 52.51 0 0 0
20/07/2010
51.74
 75,100 53.17 53.94 51.74 0 0 0
19/07/2010
53.17
 395,700 51.27 54.89 51.55 0 500 -0.0
16/07/2010
51.27
 257,400 50.50 52.79 50.79 0 0 0
15/07/2010
50.50
 118,000 51.55 52.03 50.41 0 0 0
14/07/2010
51.55
 74,400 51.46 53.08 51.07 0 0 0
13/07/2010
51.46
 138,300 50.22 53.27 51.17 0 0 0
12/07/2010
50.22
 116,600 49.17 51.55 49.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |