CTCP Sông Đà 3 (sd3)

8.70
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
(2026-05-19) 		0.90 11.54% 124,200 0 0
7.80
9.60
8.70
2 tháng
(2026-04-20) 		0.60 7.41% 206,900 0 0
7.50
9.60
8.70
3 tháng
(2026-03-20) 		0.50 6.10% 381,000 0 0
7.50
9.60
8.70
6 tháng
(2025-12-22) 		0.90 11.54% 585,800 200 0.0
6.60
9.60
8.70
12 tháng
(2025-06-23) 		2 29.85% 1,832,900 -3,300 -0.0
6.30
9.60
8.70
24 tháng
(2024-06-28) 		0.90 11.54% 3,805,427 -8,500 0.0
4.30
9.60
8.70
36 tháng
(2023-07-04) 		3.80 77.55% 5,671,983 -8,400 0.0
4.30
9.60
8.70
60 tháng
(2021-07-14) 		5.20 148.57% 33,638,594 -64,100 -0.3
3
14.30
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
3.10
 500 3.10 3.10 3.10 0 0 0
02/11/2022
3.50
 400 3.50 3.50 3.10 0 0 0
01/11/2022
3.50
 2,700 3.50 3.50 3 0 0 0
31/10/2022
3.10
 100 3.10 3.10 3.10 0 0 0
28/10/2022
3.30
 300 3.70 3.70 3.30 0 0 0
27/10/2022
3.50
 22,400 3.30 3.50 3.10 0 0 0
26/10/2022
3.20
 14,000 2.90 3.30 2.90 0 100 -0.0
25/10/2022
3.40
 10,500 3.30 3.80 3.10 0 0 0
24/10/2022
3.20
 24,459 3.30 3.40 3.20 800 6,000 -0.0
21/10/2022
3.40
 17,800 3.60 3.60 3.40 0 0 0
20/10/2022
3.90
 5,900 4.40 4.40 3.60 0 0 0
19/10/2022
4.10
 7,200 4.10 4.10 3.90 0 0 0
18/10/2022
3.80
 47,500 3.80 3.90 3.60 0 0 0
17/10/2022
3.70
 11,300 4 4 3.30 0 7,200 -0.0
14/10/2022
4.10
 8,800 4.10 4.40 3.40 0 0 0
13/10/2022
3.90
 300 3.90 3.90 3.90 0 0 0
12/10/2022
3.40
 2,500 3.30 3.40 3.30 0 0 0
11/10/2022
3.40
 3,100 4 4 3.30 0 0 0
10/10/2022
3.70
 100 3.70 3.70 3.70 0 0 0
07/10/2022
3.70
 12,400 3.70 3.70 3.30 0 0 0
06/10/2022
3.70
 449 3.70 3.70 3.70 0 0 0
05/10/2022
4
 10,600 4.20 4.20 3.70 0 0 0
04/10/2022
3.90
 2,211 4 4.10 3.60 0 0 0
03/10/2022
3.80
 7,100 4 4 3.60 0 0 0
30/09/2022
3.70
 15,400 3.40 3.70 3.30 0 0 0
29/09/2022
3.50
 3,000 4 4 3.50 0 0 0
28/09/2022
3.90
 19,560 3.50 4.30 3.40 0 0 0
27/09/2022
4.50
 3,000 4 4.50 3.90 0 0 0
26/09/2022
4.50
 2,600 4.80 4.90 4.50 0 0 0
23/09/2022
4.50
 2,200 4.50 4.50 4.50 0 0 0
22/09/2022
4.60
 3,800 4.70 4.70 4.50 0 0 0
21/09/2022
4.30
 4,660 4.30 4.70 4.30 0 0 0
20/09/2022
4.20
 4,300 4.50 4.50 4.20 0 0 0
19/09/2022
4.30
 3,300 4.50 4.50 3.60 200 0 0.0
16/09/2022
4.50
 3,950 4.20 4.50 4 0 0 0
15/09/2022
4.50
 8,301 4.50 4.60 4.40 200 0 0.0
14/09/2022
4.50
 10 4.70 4.70 4.70 0 0 0
13/09/2022
4.50
 400 5 5 4.50 0 0 0
12/09/2022
4.80
 2,200 4.50 4.80 4.40 1,700 0 0.0
09/09/2022
4.80
 100 4.80 4.80 4.80 0 0 0
08/09/2022
4.40
 1,100 5 5 4.40 0 0 0
07/09/2022
4.40
 6,000 4.40 4.40 4.40 0 0 0
06/09/2022
4.50
 44,900 4.90 4.90 4.40 0 0 0
05/09/2022
4.70
 7,600 4.90 4.90 4.70 0 0 0
31/08/2022
4.90
 2,000 4.90 4.90 4.90 0 0 0
30/08/2022
4.60
 11,800 4.60 4.60 4.60 0 0 0
29/08/2022
4.70
 4,200 4.70 4.70 4.70 0 0 0
26/08/2022
4.70
 4,500 5 5 4.60 0 0 0
25/08/2022
4.80
 1,510 4.80 5.10 4.80 0 0 0
24/08/2022
4.70
 600 4.80 4.80 4.70 0 0 0
23/08/2022
4.80
 9,000 4.70 4.80 4.70 0 0 0
22/08/2022
4.80
 200 4.80 4.80 4.80 0 0 0
19/08/2022
4.80
 2,400 4.80 4.80 4.80 0 0 0
18/08/2022
4.90
 7,600 4.80 4.90 4.80 0 0 0
17/08/2022
4.80
 6,956 5 5 4.80 0 0 0
16/08/2022
5
 24,600 5 5 4.80 0 0 0
15/08/2022
4.80
 12,300 4.90 5.20 4.80 0 0 0
12/08/2022
4.90
 22,400 5 5.10 4.70 0 0 0
11/08/2022
5.20
 23,700 5.20 5.20 4.80 0 0 0
10/08/2022
5.20
 7,700 5.20 5.20 5.10 0 0 0
09/08/2022
5.10
 54,800 4.70 5.20 4.70 0 0 0
08/08/2022
4.90
 100 4.90 4.90 4.90 0 0 0
05/08/2022
4.80
 5,900 4.70 4.80 4.70 0 0 0
04/08/2022
4.70
 11,701 5 5 4.70 0 0 0
03/08/2022
4.90
 4,600 4.90 4.90 4.80 0 0 0
02/08/2022
4.80
 22,400 4.80 4.80 4.80 0 0 0
01/08/2022
4.80
 5,900 4.70 4.80 4.70 0 0 0
29/07/2022
4.70
 10,200 4.60 4.90 4.60 0 0 0
28/07/2022
4.60
 603 4.90 4.90 4.60 0 0 0
27/07/2022
4.80
 3,600 4.30 4.80 4.30 0 0 0
26/07/2022
4.80
 6,000 4.40 4.90 4.40 0 0 0
25/07/2022
4.90
 0 4.90 4.90 4.90 0 0 0
22/07/2022
4.80
 3,400 4.90 5 4.80 0 0 0
21/07/2022
4.80
 18,800 4.80 4.80 4.70 0 0 0
20/07/2022
4.80
 4,100 4.80 4.90 4.80 0 0 0
19/07/2022
4.80
 3,200 4.80 4.80 4.80 0 0 0
18/07/2022
4.80
 9,600 4.80 4.80 4.70 0 0 0
15/07/2022
4.70
 1,057 4.70 4.70 4.70 0 0 0
14/07/2022
4.50
 4,500 4.30 4.50 4.30 0 0 0
13/07/2022
4.60
 4,400 4.60 4.60 4.60 0 0 0
12/07/2022
4.70
 5,600 4.50 4.70 4.50 0 0 0
11/07/2022
4.40
 23,000 4.40 4.50 4.40 0 0 0
08/07/2022
4.40
 1,500 4.60 4.60 4.30 0 0 0
07/07/2022
4.40
 7,300 4.50 4.60 4 0 0 0
06/07/2022
4.50
 500 4.50 4.50 4.50 0 0 0
05/07/2022
4.70
 4,100 4.50 4.70 4.50 0 0 0
04/07/2022
4.60
 33,300 4.70 4.90 4.60 100 0 0.0
01/07/2022
4.50
 10,100 4.90 5.10 4.50 0 0 0
30/06/2022
5.10
 3,900 4.60 5.20 4.60 0 0 0
29/06/2022
5.10
 4,100 5.30 5.30 5.10 0 0 0
28/06/2022
5
 5,000 5.40 5.40 4.70 0 0 0
27/06/2022
5.40
 100 5.40 5.40 5.40 0 0 0
24/06/2022
4.70
 400 5.20 5.20 4.70 0 0 0
23/06/2022
4.80
 19,500 5.30 5.30 4.80 0 0 0
22/06/2022
4.70
 20,800 4.60 4.70 4.60 0 0 0
21/06/2022
4.50
 12,200 4.80 4.80 4.50 0 0 0
20/06/2022
5.10
 17,600 4.80 5.10 4.50 0 0 0
17/06/2022
4.90
 1,800 4.90 4.90 4.90 0 0 0
16/06/2022
5.30
 39,400 5.50 5.50 5 0 0 0
15/06/2022
5.50
 7,200 6 6 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |