CTCP Sông Đà 3 (sd3)

7.40
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
(2026-02-11) 		0.70 9.86% 100,700 0 0
6.90
8.20
7.40
2 tháng
(2026-01-12) 		0.60 8.33% 160,300 200 0.0
6.90
8.20
7.40
3 tháng
(2025-12-15) 		-0.20 -2.50% 171,400 200 0.0
6.60
8.20
7.40
6 tháng
(2025-09-15) 		1.40 21.87% 931,300 -2,300 -0.0
6.40
8.20
7.40
12 tháng
(2025-03-18) 		2.10 36.84% 2,193,800 -8,300 -0.0
5.30
8.20
7.40
24 tháng
(2024-03-25) 		1.30 20% 4,262,979 -8,300 0.0
4.30
8.20
7.40
36 tháng
(2023-03-29) 		4.20 116.67% 5,649,363 -10,900 -0.0
3.60
8.20
7.40
60 tháng
(2021-04-08) 		2.90 59.18% 34,925,689 -64,100 -0.3
3
14.30
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2022
5.80
 5,500 5.80 5.80 5.80 0 0 0
13/06/2022
6.10
 100 6.10 6.10 6.10 0 0 0
10/06/2022
5.90
 9,700 6 6 5.90 0 0 0
09/06/2022
5.90
 7,700 6 6 5.90 0 0 0
08/06/2022
6
 79,800 5.90 6 5.90 0 0 0
07/06/2022
6
 5,900 6 6 6 0 0 0
06/06/2022
5.90
 5,000 6 6 5.90 0 0 0
03/06/2022
6
 2,000 6 6 6 0 0 0
02/06/2022
6
 39,600 6.20 6.50 5.90 100 0 0.0
01/06/2022
6.20
 18,900 6.50 6.50 6.20 100 0 0.0
31/05/2022
6.20
 10,400 6.20 6.20 6.20 100 0 0.0
30/05/2022
6.50
 19,100 5.90 6.50 5.90 600 0 0.0
27/05/2022
6.20
 700 6.50 6.50 6.20 0 0 0
26/05/2022
6
 71,100 6.20 6.20 6 0 0 0
25/05/2022
6.20
 17,100 6.20 6.20 6.10 1,900 0 0.0
24/05/2022
6.20
 32,500 6.40 6.40 6.10 0 0 0
23/05/2022
6
 69,300 6.10 6.10 6 0 0 0
20/05/2022
5.70
 52,100 6.20 6.20 5.70 0 0 0
19/05/2022
5.60
 51,500 5.60 5.70 5.60 0 0 0
18/05/2022
5.60
 11,200 5.70 5.70 5.60 0 0 0
17/05/2022
5.70
 14,800 5.60 5.80 5.60 0 0 0
16/05/2022
5.50
 1,400 6.20 6.20 5.50 0 0 0
13/05/2022
5.40
 40,100 5.70 5.70 5 0 0 0
12/05/2022
5.40
 40,200 5.50 6.20 5.20 0 0 0
11/05/2022
5.70
 3,500 5.70 6.30 5.60 0 0 0
10/05/2022
5.80
 45,500 5.80 5.80 5.30 0 0 0
09/05/2022
5.30
 43,500 6.80 6.80 5.30 0 0 0
06/05/2022
6
 28,900 6.20 6.20 6 0 0 0
05/05/2022
6.40
 8,900 6.20 6.40 6.20 0 0 0
04/05/2022
6.20
 30,900 6.20 6.40 6.20 0 0 0
29/04/2022
6.20
 46,300 6.10 6.40 6.10 0 0 0
28/04/2022
6.20
 39,700 6.10 6.20 6 0 0 0
27/04/2022
6
 22,200 5.90 6.10 5.80 0 0 0
26/04/2022
5.90
 37,700 5.60 5.90 5.30 500 0 0.0
25/04/2022
5.90
 29,300 6.20 6.20 5.70 0 0 0
22/04/2022
5.90
 46,600 5.60 6.20 5.40 0 0 0
21/04/2022
5.70
 115,600 6 6 5.20 0 0 0
20/04/2022
5.80
 76,600 6.60 6.60 5.70 0 0 0
19/04/2022
6.50
 48,900 7.40 7.40 6.30 0 0 0
18/04/2022
7
 67,800 7.20 7.20 6.60 0 0 0
15/04/2022
7.30
 30,300 7.60 8 7.30 0 0 0
14/04/2022
7.60
 23,500 7.90 8 7.60 0 0 0
13/04/2022
7.80
 43,500 7.70 7.80 7.50 0 0 0
12/04/2022
7.70
 39,200 8 8 7.70 100 0 0.0
08/04/2022
7.80
 38,000 8 8.10 7.80 0 0 0
07/04/2022
8.10
 85,900 8 8.10 8 0 0 0
06/04/2022
8.40
 242,836 8.20 8.40 8.40 200 0 0.0
05/04/2022
8.20
 189,400 8.70 8.70 8 800 0 0.0
04/04/2022
8.70
 75,904 8.70 9 8.60 200 0 0.0
01/04/2022
8.70
 119,400 8.80 8.80 8.30 300 0 0.0
31/03/2022
8.70
 145,506 9.30 9.30 8.70 0 0 0
30/03/2022
9.30
 485,800 8.90 9.30 8.70 0 0 0
29/03/2022
8.90
 56,200 8.60 8.90 8.50 0 0 0
28/03/2022
8.60
 148,500 9 9.10 8.40 200 1,300 -0.0
25/03/2022
9
 139,400 8.80 9.10 8.80 100 0 0.0
24/03/2022
8.90
 67,100 8.80 9 8.80 0 0 0
23/03/2022
8.90
 179,900 8.90 9.40 8.80 0 3,000 -0.0
22/03/2022
8.80
 158,700 8.70 8.90 8.50 100 0 0.0
21/03/2022
8.50
 75,500 8.50 8.60 8.40 200 10,000 -0.1
18/03/2022
8.50
 74,100 8.40 8.70 7.40 0 0 0
17/03/2022
8.70
 44,200 8.60 8.70 8.40 100 0 0.0
16/03/2022
8.50
 107,600 8.60 9 8.40 700 0 0.0
15/03/2022
8.70
 159,200 8.60 8.70 8.10 800 0 0.0
14/03/2022
8.50
 103,100 9 9 8.20 800 0 0.0
11/03/2022
9.30
 269,304 9.60 10 9 2,000 0 0.0
10/03/2022
9.30
 366,500 8.40 9.50 8.40 500 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |