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)
09/03/2022
8.60
 125,300 8.60 8.90 8.10 900 0 0.0
08/03/2022
8.60
 126,600 8.40 8.80 8.30 100 0 0.0
07/03/2022
8.80
 149,900 8.90 9.20 8.70 0 1,500 -0.0
04/03/2022
8.60
 166,200 7.90 8.70 7.90 0 2,000 -0.0
03/03/2022
8
 135,000 8 8 7.60 400 0 0.0
02/03/2022
8.20
 39,000 8.60 8.60 8 500 0 0.0
01/03/2022
8.50
 122,410 8.20 9 8.20 0 0 0
28/02/2022
8.30
 325,400 7.60 8.30 7.50 0 0 0
25/02/2022
7.30
 38,400 7.40 7.50 7.20 0 0 0
24/02/2022
7.40
 32,200 7.50 7.70 7.10 100 1,300 -0.0
23/02/2022
7.40
 43,700 7.40 7.80 7.40 0 0 0
22/02/2022
7.20
 38,600 7.40 7.40 7.20 0 0 0
21/02/2022
7.40
 66,300 7.50 7.50 7.20 0 0 0
18/02/2022
7.40
 21,700 7.20 7.40 7.20 0 0 0
17/02/2022
7.50
 27,000 7.60 7.60 7.30 0 0 0
16/02/2022
7.40
 47,100 7 7.50 7 0 0 0
15/02/2022
7
 4,200 7 7.10 7 0 0 0
14/02/2022
7.20
 21,100 7.20 7.20 7 0 1,300 -0.0
11/02/2022
7.30
 16,900 7.30 7.30 7.10 0 0 0
10/02/2022
7.30
 11,100 7.30 7.50 7.20 0 0 0
09/02/2022
7.30
 33,100 7.40 7.40 7 1,400 0 0.0
08/02/2022
7.40
 16,500 7.50 7.60 7.30 0 0 0
07/02/2022
7.60
 27,500 7 7.60 7 0 0 0
28/01/2022
7
 74,200 7 7 6.80 0 0 0
27/01/2022
6.80
 25,400 7.10 7.10 6.80 0 0 0
26/01/2022
6.90
 21,003 7.50 7.50 6.70 100 0 0.0
25/01/2022
7.10
 14,301 6.20 7.40 6.20 0 0 0
24/01/2022
6.90
 122,400 7.40 7.40 6.50 300 0 0.0
21/01/2022
7.60
 53,700 8 8 7.50 0 0 0
20/01/2022
7.90
 36,700 7.30 7.90 7 0 0 0
19/01/2022
7.30
 52,987 7 7.50 7 0 0 0
18/01/2022
7
 147,400 6.90 7.40 6.60 0 0 0
17/01/2022
7.30
 97,900 7.90 8.40 7.30 0 0 0
14/01/2022
8
 96,714 7.20 8.20 7.10 700 0 0.0
13/01/2022
8.20
 109,200 8.80 9.10 8 0 100 -0.0
12/01/2022
8.70
 205,800 9.50 9.50 8.10 0 0 0
11/01/2022
9.60
 312,400 9.60 9.90 9 200 14,000 -0.1
10/01/2022
9.60
 324,064 9 10.10 9 5,800 0 0.1
07/01/2022
9
 253,232 8.50 9.30 8.40 100 13,400 -0.1
06/01/2022
8.50
 149,760 8.50 8.50 8.20 100 0 0.0
05/01/2022
8.50
 84,300 8.40 8.70 8.40 100 0 0.0
04/01/2022
8.50
 102,850 8.60 8.60 8.20 0 0 0
31/12/2021
8.60
 78,100 8.70 8.70 8.50 200 0 0.0
30/12/2021
8.70
 118,900 8.70 8.90 8.60 3,300 0 0.0
29/12/2021
8.60
 93,200 8.50 8.70 8.40 200 0 0.0
28/12/2021
8.60
 135,600 8.90 9 8.50 3,100 0 0.0
27/12/2021
8.90
 145,400 9.20 9.20 8.40 1,600 0 0.0
24/12/2021
9
 202,500 9.90 10.60 9 1,900 100 0.0
23/12/2021
9.70
 311,115 9.10 9.70 8.90 4,200 0 0.0
22/12/2021
8.90
 340,000 7.80 8.90 7.70 400 0 0.0
21/12/2021
7.80
 154,200 7.90 8 7.70 0 0 0
20/12/2021
7.90
 188,010 8.10 8.10 7.60 0 0 0
17/12/2021
8.20
 184,429 8.30 8.40 8 0 0 0
16/12/2021
8.30
 168,100 8.30 8.30 7.90 100 0 0.0
15/12/2021
8.20
 79,802 8.40 8.40 8.10 0 0 0
14/12/2021
8.50
 75,410 8.40 8.50 8.30 0 0 0
13/12/2021
8.50
 143,000 8.20 8.60 7 0 0 0
10/12/2021
8.20
 170,260 8.50 8.50 8 200 0 0.0
09/12/2021
8.60
 115,204 8.70 8.70 8 200 0 0.0
08/12/2021
8.70
 128,600 9 9.10 8.50 800 0 0.0
07/12/2021
9.20
 94,000 9.10 9.90 8.50 0 0 0
06/12/2021
9
 194,800 10.10 10.10 8.70 1,300 0 0.0
03/12/2021
9.80
 262,750 10.30 10.80 9.80 500 300 0.0
02/12/2021
10.30
 205,200 9.60 10.40 9.60 5,100 0 0.1
01/12/2021
9.90
 150,200 10 10.40 9.20 500 0 0.0
30/11/2021
10
 138,300 10.30 11 9.70 500 0 0.0
29/11/2021
10.30
 156,201 9.10 10.60 9.10 100 200 -0.0
26/11/2021
9.80
 184,950 11 11.20 9.80 0 0 0
25/11/2021
11
 372,470 9.70 11.20 9 0 100 -0.0
24/11/2021
9.70
 527,900 9.30 11 9.10 0 0 0
23/11/2021
10.60
 114,129 10.60 10.60 10.60 0 0 0
22/11/2021
12.20
 427,935 14.30 14.30 12.20 1,100 0 0.0
19/11/2021
14.30
 839,530 13.90 14.30 13.80 0 0 0
18/11/2021
13.20
 612,359 11.70 13.80 10.20 0 0 0
17/11/2021
11.70
 1,293,175 13.40 13.40 10.80 0 0 0
16/11/2021
11.70
 388,200 11.70 11.70 11.70 0 0 0
15/11/2021
10.20
 238,730 10.20 10.20 10.20 0 0 0
12/11/2021
8.90
 309,800 7.80 8.90 7.80 0 0 0
11/11/2021
7.90
 493,201 6.90 7.90 6.90 0 0 0
10/11/2021
6.90
 252,300 6.80 7 6.80 0 35,000 -0.2
09/11/2021
6.90
 447,528 6.80 7.10 6.70 0 0 0
08/11/2021
6.80
 344,135 6.40 7 6.40 0 0 0
05/11/2021
6.50
 79,800 6.20 6.60 6.20 0 0 0
04/11/2021
6.70
 89,807 6.70 6.80 6.40 0 0 0
03/11/2021
6.70
 395,100 6.70 7 6.20 0 0 0
02/11/2021
6.70
 213,100 6.20 6.90 6.10 0 0 0
01/11/2021
6.30
 206,241 6.40 6.40 6.10 0 0 0
29/10/2021
6.30
 93,000 7 7 6.20 0 0 0
28/10/2021
6.70
 130,800 6.90 6.90 6.40 0 0 0
27/10/2021
6.70
 130,205 6.80 6.90 6.30 0 0 0
26/10/2021
6.80
 142,800 6.50 7.20 6.40 0 0 0
25/10/2021
6.60
 207,029 6.20 6.70 6.20 100 0 0.0
22/10/2021
6.30
 304,411 5.60 6.30 5.50 0 0 0
21/10/2021
5.60
 71,900 5.30 5.60 5.30 0 0 0
20/10/2021
5.30
 59,100 5.40 5.40 5.20 0 0 0
19/10/2021
5.40
 110,811 5.20 5.40 5.10 0 0 0
18/10/2021
5.20
 47,400 5.20 5.60 4.90 0 0 0
15/10/2021
5
 49,200 4.90 5.10 4.80 0 0 0
14/10/2021
5
 45,000 4.90 5.10 4.90 0 0 0
13/10/2021
5
 8,300 5.10 5.10 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |