CTCP Sông Đà 3 (sd3)

7.50
0.30
(4.17%)
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
(2026-03-31) 		-0.50 -6.25% 89,900 0 0
7.50
8.20
7.50
2 tháng
(2026-03-02) 		-0.20 -2.60% 299,000 0 0
6.90
8.20
7.50
3 tháng
(2026-01-30) 		0.30 4.17% 355,600 200 0.0
6.90
8.20
7.50
6 tháng
(2025-11-03) 		-0.20 -2.60% 729,700 200 0.0
6.60
8.20
7.50
12 tháng
(2025-05-05) 		1.20 19.05% 1,999,700 -8,300 -0.0
6.30
8.20
7.50
24 tháng
(2024-05-10) 		0.70 10.29% 4,448,862 -8,300 0.0
4.30
8.20
7.50
36 tháng
(2023-05-16) 		3.50 87.50% 5,734,488 -8,400 0.0
4
8.20
7.50
60 tháng
(2021-05-26) 		3.70 97.37% 33,862,495 -65,100 -0.3
3
14.30
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |