CTCP Sông Đà 7 (sd7)

2.90
-0.30
(-9.38%)
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
(2024-10-09) 		-0.30 -9.38% 29,300 0 0
2.90
3.20
2.90
2 tháng
(2024-09-09) 		-0.70 -19.44% 35,700 0 0
2.90
3.60
2.90
3 tháng
(2024-08-12) 		0.10 3.57% 38,600 0 0
2.80
3.60
2.90
6 tháng
(2024-05-13) 		-0.70 -19.44% 45,500 0 0
2.80
3.60
2.90
12 tháng
(2023-11-17) 		-1.30 -30.95% 179,000 -1,100 -0.0
2.80
4.50
2.90
24 tháng
(2022-11-21) 		-1.80 -38.30% 448,702 -13,000 -0.0
2.80
5
2.90
36 tháng
(2021-11-24) 		-7.70 -72.64% 4,643,055 -67,000 -0.5
2.80
10.60
2.90
60 tháng
(2019-12-05) 		-1.50 -34.09% 10,800,484 -76,492 -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)
07/07/2010
49.64
 99,000 49.64 51.46 49.45 0 0 0
06/07/2010
49.64
 163,000 50.88 51.55 49.64 0 0 0
05/07/2010
50.88
 126,900 50.02 52.22 50.60 0 0 0
02/07/2010
50.02
 106,300 49.64 50.60 49.93 0 0 0
01/07/2010
49.64
 112,500 49.93 50.60 49.36 0 0 0
30/06/2010
49.93
 127,700 51.17 52.03 48.69 0 0 0
29/06/2010
51.17
 132,400 50.88 52.32 50.79 0 0 0
28/06/2010
50.88
 90,200 50.41 51.93 50.60 0 0 0
25/06/2010
50.41
 178,700 52.03 52.32 50.12 0 0 0
24/06/2010
52.03
 129,800 51.74 53.46 51.27 0 0 0
23/06/2010
51.74
 114,400 52.51 53.08 51.55 0 0 0
22/06/2010
52.51
 87,800 52.60 54.13 51.55 0 0 0
21/06/2010
52.60
 193,500 52.03 54.42 52.51 0 0 0
18/06/2010
52.03
 137,600 52.51 53.27 52.03 0 0 0
17/06/2010
52.51
 234,800 53.17 53.46 51.84 0 0 0
16/06/2010
53.17
 206,900 52.60 54.22 52.51 0 1,000 -0.1
15/06/2010
52.60
 170,600 53.46 54.32 52.41 0 0 0
14/06/2010
53.46
 177,400 51.46 53.84 52.51 0 0 0
11/06/2010
51.46
 86,700 51.65 52.89 51.46 0 0 0
10/06/2010
51.65
 49,900 51.55 52.32 51.07 0 0 0
09/06/2010
51.55
 88,100 51.93 53.27 51.55 0 0 0
08/06/2010
51.93
 114,700 50.69 52.41 50.12 0 0 0
07/06/2010
50.69
 352,100 54.22 54.22 50.69 0 35,000 -1.9
04/06/2010
54.22
 395,700 52.22 56.33 52.51 0 0 0
03/06/2010
52.22
 86,100 51.55 54.42 51.27 0 0 0
02/06/2010
51.55
 163,300 51.65 51.84 49.83 0 0 0
01/06/2010
51.65
 127,100 51.27 52.03 50.50 0 0 0
31/05/2010
51.27
 230,900 52.22 54.42 51.17 10,000 0 0.5
28/05/2010
52.22
 201,800 49.45 52.22 50.12 0 0 0
27/05/2010
49.45
 186,000 49.45 50.02 47.26 0 3,800 -0.2
26/05/2010
49.45
 190,500 45.82 49.45 46.59 0 0 0
25/05/2010
45.82
 167,400 46.78 46.97 45.82 0 3,200 -0.2
24/05/2010
46.78
 163,700 44.87 47.16 45.54 20,800 0 1.0
21/05/2010
44.87
 266,500 48.97 48.97 44.87 1,800 700 0.1
20/05/2010
48.97
 270,600 48.69 50.60 45.54 0 300 -0.0
19/05/2010
48.69
 228,100 51.17 51.36 48.21 0 0 0
18/05/2010
51.17
 169,600 51.55 53.37 50.79 0 0 0
17/05/2010
51.55
 117,500 52.70 54.22 50.98 0 0 0
14/05/2010
52.70
 132,500 52.89 52.98 51.65 0 0 0
13/05/2010
52.89
 216,900 51.07 54.42 51.55 500 0 0.0
12/05/2010
51.07
 348,000 54.03 54.03 50.79 0 6,100 -0.3
11/05/2010
54.03
 217,000 54.32 56.33 53.56 0 10,000 -0.6
10/05/2010
54.32
 183,400 55.18 55.66 52.51 0 0 0
07/05/2010
55.18
 315,900 58.14 58.14 54.51 0 10,000 -0.6
06/05/2010
58.14
 241,000 57.28 58.14 56.42 0 50,000 -3.0
05/05/2010
57.28
 141,800 58.52 58.52 56.33 500 0 0.0
04/05/2010
58.52
 261,300 58.14 60.53 58.43 0 0 0
29/04/2010
58.14
 342,900 56.42 60.14 57.76 0 0 0
28/04/2010
56.42
 389,300 57.28 58.23 55.37 0 0 0
27/04/2010
57.28
 250,400 56.33 58.71 56.80 0 0 0
26/04/2010
56.33
 341,900 59.09 59.86 56.33 0 0 0
22/04/2010
59.09
 464,800 62.15 63.49 57.28 0 0 0
21/04/2010
62.15
 920,400 57.95 62.15 57.28 20,000 3,200 1.1
20/04/2010
57.95
 264,000 59.67 59.67 57.38 500 0 0.0
19/04/2010
59.67
 470,600 58.71 61.58 56.33 0 0 0
16/04/2010
58.71
 300,400 59.67 61.10 58.33 1,000 9,900 -0.6
15/04/2010
59.67
 655,900 56.33 59.67 56.33 0 0 0
14/04/2010
56.33
 229,400 54.89 56.61 54.42 0 0 0
13/04/2010
54.89
 295,400 56.61 56.90 54.42 0 0 0
12/04/2010
56.61
 324,400 58.71 60.05 55.27 0 0 0
09/04/2010
58.71
 358,200 60.72 62.05 56.52 60,000 100 3.7
08/04/2010
60.72
 669,600 57.66 60.72 57.28 0 0 0
07/04/2010
57.66
 479,200 55.37 58.23 55.37 0 0 0
06/04/2010
55.37
 723,400 53.08 56.13 54.22 5,000 0 0.3
05/04/2010
53.08
 245,100 50.69 53.94 51.07 3,700 0 0.2
02/04/2010
50.69
 170,000 50.12 51.55 50.31 1,300 0 0.1
01/04/2010
50.12
 132,300 49.45 50.69 48.78 0 20,800 -1.1
31/03/2010
49.45
 154,800 50.69 51.36 49.36 6,500 27,500 -1.1
30/03/2010
50.69
 138,200 50.88 52.41 50.69 6,500 0 0.4
29/03/2010
50.88
 188,200 50.31 52.03 50.12 0 28,300 -1.5
26/03/2010
50.31
 109,800 49.83 50.79 49.17 0 5,700 -0.3
25/03/2010
49.83
 177,700 51.55 51.55 49.17 0 0 0
24/03/2010
51.55
 142,800 51.36 53.37 51.17 0 1,000 -0.1
23/03/2010
51.36
 144,300 52.32 52.51 50.69 3,000 0 0.2
22/03/2010
52.32
 122,600 52.98 53.46 52.22 0 0 0
19/03/2010
52.98
 186,900 54.32 55.56 52.79 0 0 0
18/03/2010
54.32
 199,400 51.84 54.42 51.36 0 3,000 -0.2
17/03/2010
51.84
 294,500 53.37 54.32 50.60 0 0 0
16/03/2010
53.37
 385,200 56.33 56.33 52.98 0 0 0
15/03/2010
56.33
 259,300 56.33 58.23 56.13 0 0 0
12/03/2010
56.33
 276,700 55.94 56.80 55.56 0 0 0
11/03/2010
55.94
 314,500 55.18 57.09 55.37 0 0 0
10/03/2010
55.18
 416,400 54.42 56.80 53.27 0 0 0
09/03/2010
54.42
 357,900 55.66 55.66 53.46 0 0 0
08/03/2010
55.66
 218,400 55.66 58.23 55.08 0 0 0
05/03/2010
55.66
 345,700 54.22 56.33 53.56 0 0 0
04/03/2010
54.22
 492,300 53.17 55.47 53.46 0 0 0
03/03/2010
53.17
 380,400 49.64 53.17 49.64 0 0 0
02/03/2010
49.64
 442,600 48.69 50.79 47.92 0 300 -0.0
01/03/2010
48.69
 195,200 46.21 48.97 46.78 0 0 0
26/02/2010
46.21
 39,500 46.30 46.68 46.01 0 2,500 -0.1
25/02/2010
46.30
 41,500 46.49 47.26 45.92 0 0 0
24/02/2010
46.49
 94,600 45.92 46.49 45.25 0 0 0
23/02/2010
45.92
 71,700 47.35 47.35 45.82 0 0 0
22/02/2010
47.35
 36,100 47.64 48.78 47.35 0 2,500 -0.1
12/02/2010
47.64
 55,800 47.26 48.31 47.26 3,000 0 0.1
11/02/2010
47.26
 85,100 46.78 47.45 45.35 0 2,600 -0.1
10/02/2010
46.78
 62,200 45.06 47.06 46.11 10,800 0 0.5
09/02/2010
45.06
 201,100 46.78 46.78 44.77 0 0 0
08/02/2010
46.78
 52,600 47.26 47.26 46.40 10,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |