CTCP Sông Đà 7 (sd7)

3.60
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
(2024-08-20) 		0.80 28.57% 2,900 0 0
2.80
3.60
3.60
2 tháng
(2024-07-22) 		0.80 28.57% 4,300 0 0
2.80
3.60
3.60
3 tháng
(2024-06-21) 		0 0% 5,900 0 0
2.80
3.60
3.60
6 tháng
(2024-03-25) 		-0.90 -20% 41,700 -1,100 -0.0
2.80
4.50
3.60
12 tháng
(2023-09-26) 		0.10 2.86% 213,700 -10,100 -0.0
2.80
4.50
3.60
24 tháng
(2022-09-30) 		-0.90 -20% 743,851 -13,000 -0.0
2.80
5
3.60
36 tháng
(2021-10-05) 		-1.10 -23.40% 6,786,298 -117,400 -0.8
2.80
12.40
3.60
60 tháng
(2019-10-16) 		-2 -35.71% 10,879,584 -99,592 -0.7
2.60
12.40
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2008
31.50
 100 32.46 32.46 31.50 0 0 0
16/05/2008
32.46
 100 33.41 33.41 32.46 0 0 0
15/05/2008
33.41
 100 34.36 34.36 33.41 0 0 0
14/05/2008
34.36
 100 35.41 35.41 34.36 0 0 0
13/05/2008
35.41
 100 36.45 36.45 35.41 0 0 0
12/05/2008
36.45
 100 37.49 37.49 36.45 0 0 0
09/05/2008
37.49
 5,000 38.62 38.62 37.49 0 0 0
08/05/2008
38.62
 0 38.62 38.62 38.62 0 0 0
07/05/2008
38.62
 100 39.74 39.74 38.62 0 0 0
06/05/2008
39.74
 600 40.96 40.96 39.74 0 0 0
05/05/2008
40.96
 200 42.17 42.17 40.96 0 0 0
29/04/2008
42.17
 100 43.48 43.48 42.17 0 0 0
28/04/2008
43.48
 1,100 44.78 44.78 43.48 0 0 0
25/04/2008
44.78
 100 46.08 46.08 44.78 0 0 0
24/04/2008
46.08
 100 47.47 47.47 46.08 0 0 0
23/04/2008
47.47
 200 48.86 48.86 47.47 0 0 0
22/04/2008
48.86
 100 50.33 50.33 48.86 0 0 0
21/04/2008
50.33
 200 51.81 51.81 50.33 100 0 0
18/04/2008
51.81
 2,000 53.28 53.28 51.81 0 0 0
17/04/2008
53.28
 369,500 54.84 54.84 53.28 1,200 0 0
16/04/2008
54.84
 100 56.49 56.49 54.84 0 0 0
11/04/2008
56.49
 0 56.49 56.49 56.49 0 0 0
10/04/2008
56.49
 200 58.23 58.23 56.49 0 0 0
09/04/2008
58.23
 6,300 61.18 61.18 58.23 0 0 0
08/04/2008
61.18
 39,800 59.96 61.70 58.23 0 0 0
07/04/2008
59.96
 5,500 58.23 59.96 59.96 0 0 0
04/04/2008
58.23
 100 57.10 58.23 58.23 0 0 0
03/04/2008
57.10
 300 56.06 57.10 57.10 0 0 0
02/04/2008
56.06
 100 55.02 56.06 56.06 0 0 0
01/04/2008
55.02
 100 53.98 55.02 55.02 0 0 0
31/03/2008
53.98
 1,900 52.93 53.98 53.98 0 0 0
28/03/2008
52.93
 100 51.98 52.93 52.93 0 0 0
27/03/2008
51.98
 4,000 50.33 51.98 51.20 0 0 0
26/03/2008
50.33
 26,200 53.11 58.40 47.81 0 0 0
25/03/2008
53.11
 1,400 59.01 59.01 53.11 0 0 0
24/03/2008
59.01
 2,600 64.39 64.39 59.01 0 0 0
21/03/2008
64.39
 17,000 67.69 68.29 63.78 0 0 0
20/03/2008
67.69
 16,900 71.25 72.89 65.95 0 0 0
19/03/2008
71.25
 22,400 72.46 78.10 69.42 0 0 0
18/03/2008
72.46
 30,100 80.01 80.01 72.46 0 300 0
17/03/2008
80.01
 21,400 88.51 88.51 80.01 200 0 0
14/03/2008
88.51
 12,100 91.03 92.42 86.00 1,200 0 0
13/03/2008
91.03
 17,200 88.51 93.72 90.25 0 0 0
12/03/2008
88.51
 14,400 84.09 92.85 85.48 0 0 0
11/03/2008
84.09
 26,800 91.99 91.99 84.09 0 0 0
10/03/2008
91.99
 49,400 87.21 95.89 87.21 0 100 0
07/03/2008
87.21
 6,200 79.32 87.21 87.21 0 0 0
06/03/2008
79.32
 1,900 77.15 79.32 79.32 0 0 0
05/03/2008
77.15
 32,700 78.88 78.88 71.51 0 0 0
04/03/2008
78.88
 6,600 86.78 86.78 78.88 0 0 0
03/03/2008
86.78
 18,400 95.46 95.46 85.48 0 0 0
29/02/2008
95.46
 15,100 95.46 96.32 92.85 0 0 0
28/02/2008
95.46
 18,500 93.72 103.18 92.85 0 0 0
27/02/2008
93.72
 26,300 92.85 103.27 91.99 0 0 0
26/02/2008
92.85
 22,800 101.79 110.99 91.55 0 0 0
25/02/2008
101.79
 6,100 94.59 101.79 99.80 0 0 0
22/02/2008
94.59
 43,400 93.55 99.80 86.78 0 1,000 0
21/02/2008
93.55
 15,100 100.66 100.66 93.55 0 0 0
20/02/2008
100.66
 16,400 110.21 111.08 99.01 0 0 0
19/02/2008
110.21
 21,600 111.51 115.42 105.87 0 2,300 0
18/02/2008
111.51
 21,800 117.15 117.15 105.44 0 100 0
15/02/2008
117.15
 18,500 121.49 121.49 114.63 0 0 0
14/02/2008
121.49
 32,700 121.40 125.74 118.89 0 0 0
13/02/2008
121.40
 14,900 124.09 124.09 118.89 0 400 0
12/02/2008
124.09
 26,200 124.27 130.17 112.90 0 0 0
01/02/2008
124.27
 20,900 116.89 124.27 121.49 0 0 0
31/01/2008
116.89
 61,900 106.30 116.89 104.13 2,500 0 0
30/01/2008
106.30
 5,600 99.80 106.30 106.30 0 0 0
29/01/2008
99.80
 30,700 92.68 101.10 92.85 100 0 0
28/01/2008
92.68
 27,200 89.38 96.32 90.25 0 300 0
25/01/2008
89.38
 5,000 83.31 91.99 86.78 100 0 0
24/01/2008
83.31
 13,900 90.25 95.46 83.31 0 0 0
23/01/2008
90.25
 11,100 93.72 93.72 85.04 0 900 0
22/01/2008
93.72
 20,800 98.93 98.93 89.03 0 10,400 0
21/01/2008
98.93
 4,800 100.66 100.66 97.19 0 300 0
18/01/2008
100.66
 12,400 99.62 103.96 97.19 0 700 0
17/01/2008
99.62
 20,300 95.63 104.65 93.89 100 0 0
16/01/2008
95.63
 11,500 86.78 95.63 91.12 0 0 0
15/01/2008
86.78
 12,600 93.72 95.46 86.69 0 0 0
14/01/2008
93.72
 12,000 100.66 100.66 93.72 0 0 0
11/01/2008
100.66
 12,500 100.66 108.47 98.93 0 0 0
10/01/2008
100.66
 4,400 104.13 104.13 98.49 0 300 0
09/01/2008
104.13
 2,400 104.13 107.17 104.13 200 0 0
08/01/2008
104.13
 7,000 104.83 112.81 104.13 0 0 0
07/01/2008
104.83
 6,200 111.08 111.08 102.40 0 400 0
04/01/2008
111.08
 9,000 117.15 117.15 108.47 0 0 0
03/01/2008
117.15
 2,500 119.06 119.06 117.15 0 0 0
02/01/2008
119.06
 1,200 120.71 121.49 118.97 0 0 0
28/12/2007
120.71
 5,900 121.49 122.36 120.71 0 0 0
27/12/2007
121.49
 5,600 121.49 125.83 120.62 500 900 0
26/12/2007
121.49
 7,700 120.62 124.96 120.62 0 0 0
25/12/2007
120.62
 4,400 122.36 122.44 119.32 0 0 0
24/12/2007
122.36
 2,800 123.66 123.66 121.49 0 0 0
21/12/2007
123.66
 10,500 123.23 124.09 110.90 0 0 0
20/12/2007
123.23
 2,300 125.83 125.83 122.36 100 0 0
19/12/2007
125.83
 16,900 121.49 128.26 125.83 0 400 0
18/12/2007
121.49
 9,100 119.75 122.79 116.28 0 300 0
17/12/2007
119.75
 7,300 124.79 124.79 118.02 0 0 0
14/12/2007
124.79
 10,300 125.66 125.83 124.09 0 0 0
13/12/2007
125.66
 16,300 126.87 128.00 124.96 2,200 700 0

Chính sách bảo mật | Điều khoản sử dụng |