CTCP Sông Đà 3 (sd3)

7.90
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
(2025-12-29) 		-0.30 -3.66% 43,300 0 0
6.60
8.20
7.90
2 tháng
(2025-12-01) 		0.80 11.27% 58,300 0 0
6.60
8.20
7.90
3 tháng
(2025-10-30) 		-0.10 -1.25% 381,300 0 0
6.60
8.20
7.90
6 tháng
(2025-08-01) 		1.50 23.44% 1,001,500 -3,500 -0.0
6.30
8.20
7.90
12 tháng
(2025-02-03) 		2.20 38.60% 2,568,104 -8,500 -0.0
5.10
8.20
7.90
24 tháng
(2024-02-15) 		2.40 43.64% 4,317,379 -8,500 0.0
4.30
8.20
7.90
36 tháng
(2023-02-13) 		4.20 113.51% 5,616,563 -11,100 -0.0
3.60
8.20
7.90
60 tháng
(2021-02-23) 		4.80 154.84% 36,177,036 -63,800 -0.3
3
14.30
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
4
 19,601 3.80 4 3.80 0 0 0
31/08/2021
3.90
 8,300 3.90 3.90 3.80 0 0 0
30/08/2021
3.70
 12,401 3.80 3.90 3.70 0 0 0
27/08/2021
3.90
 9,602 4.20 4.20 3.80 0 0 0
26/08/2021
3.80
 50,300 3.90 4 3.80 0 0 0
25/08/2021
3.80
 5,301 3.70 3.80 3.70 0 0 0
24/08/2021
3.80
 13,000 4 4 3.80 0 0 0
23/08/2021
4.10
 4,205 3.80 4.10 3.80 0 0 0
20/08/2021
3.90
 12,300 3.90 3.90 3.70 0 0 0
19/08/2021
3.90
 23,013 3.70 4 3.70 0 0 0
18/08/2021
3.90
 1,615 4 4 3.80 0 0 0
17/08/2021
3.90
 16,146 4 4 3.80 0 0 0
16/08/2021
4
 22,319 4 4 3.80 0 0 0
13/08/2021
4
 19,216 4 4.10 3.80 0 0 0
12/08/2021
4
 28,721 3.90 4 3.80 0 0 0
11/08/2021
3.90
 10,310 3.80 3.90 3.80 0 0 0
10/08/2021
3.80
 33,367 3.80 3.90 3.60 0 0 0
09/08/2021
3.80
 3,703 3.80 3.90 3.80 0 0 0
06/08/2021
3.80
 28,130 3.70 3.90 3.70 0 0 0
05/08/2021
3.90
 19,609 3.80 3.90 3.70 0 0 0
04/08/2021
3.80
 9,100 3.80 3.90 3.50 0 0 0
03/08/2021
3.80
 103 3.80 3.80 3.80 0 0 0
02/08/2021
3.80
 1,961 3.80 3.80 3.80 0 0 0
30/07/2021
3.90
 1,902 3.80 3.90 3.80 0 0 0
29/07/2021
3.90
 3,812 3.80 3.90 3.80 0 0 0
28/07/2021
3.90
 2,702 3.80 3.90 3.80 0 0 0
27/07/2021
3.80
 1,100 3.80 3.80 3.80 0 0 0
26/07/2021
3.80
 2,033 3.80 3.80 3.80 0 0 0
23/07/2021
3.80
 784 3.90 3.90 3.80 0 0 0
22/07/2021
4
 8,771 3.80 4 3.80 0 0 0
21/07/2021
3.70
 11,339 3.60 3.90 3.60 0 0 0
20/07/2021
3.90
 8,774 3.10 3.90 3.10 0 0 0
19/07/2021
3.50
 45,061 3.60 3.60 3.40 0 0 0
16/07/2021
3.90
 5,100 3.90 3.90 3.90 0 0 0
15/07/2021
3.50
 2,400 3.80 3.80 3.50 0 0 0
14/07/2021
3.50
 78,900 4 4 3.40 0 0 0
13/07/2021
3.90
 3,000 3.80 3.90 3.80 0 0 0
12/07/2021
3.70
 6,800 3.70 3.70 3.60 0 0 0
09/07/2021
3.80
 34,350 4.10 4.10 3.70 0 0 0
08/07/2021
4.30
 110 4.30 4.30 4.30 0 0 0
07/07/2021
4.30
 0 4.30 4.30 4.30 0 0 0
06/07/2021
4.30
 100 4.30 4.30 4.30 0 0 0
05/07/2021
4
 1,600 4.10 4.30 4 0 0 0
02/07/2021
4.10
 12,000 4.30 4.30 4.10 0 0 0
01/07/2021
4.30
 31,900 4.30 4.30 4 0 0 0
30/06/2021
4.30
 16,700 4.40 4.40 4.10 0 0 0
29/06/2021
4.40
 10,419 4.40 4.40 4.10 0 0 0
28/06/2021
4.30
 5,200 4.40 4.40 4.30 0 0 0
25/06/2021
4.50
 6,900 4.20 4.50 4.20 0 0 0
24/06/2021
4.30
 4,000 4.40 4.50 4.30 0 0 0
23/06/2021
4.50
 500 4.40 4.50 4.40 0 0 0
22/06/2021
4.30
 4,420 4.50 4.50 4.30 0 0 0
21/06/2021
4.50
 17,600 4.30 4.70 4.30 0 0 0
18/06/2021
4.30
 15,330 4.20 4.50 4.20 0 0 0
17/06/2021
4.30
 12,400 4.20 4.30 4.20 0 0 0
16/06/2021
4.30
 1,100 4.30 4.50 4.30 0 0 0
15/06/2021
4.20
 18,200 4.30 4.30 4.10 0 0 0
14/06/2021
4.40
 2,700 4.30 4.40 4.30 0 0 0
11/06/2021
4.30
 10,500 4.30 4.50 4.30 0 0 0
10/06/2021
4.30
 4,000 4.30 4.30 4.30 0 0 0
09/06/2021
4.40
 1,636 4.30 4.40 4.30 0 0 0
08/06/2021
4.30
 41,700 4.40 4.60 4.30 0 0 0
07/06/2021
4.50
 66,100 4.30 4.60 4.30 0 0 0
04/06/2021
4.20
 5,100 4.30 4.30 4 0 0 0
03/06/2021
4.20
 6,600 3.90 4.20 3.90 0 0 0
02/06/2021
3.90
 18,800 4 4.10 3.90 0 0 0
01/06/2021
4
 6,800 4.10 4.10 3.90 0 0 0
31/05/2021
4
 9,436 3.70 4 3.70 0 0 0
28/05/2021
3.70
 13,200 3.70 3.80 3.70 0 0 0
27/05/2021
3.80
 12,900 3.80 3.90 3.70 0 0 0
26/05/2021
3.80
 7,500 4.20 4.30 3.80 0 1,000 -0.0
25/05/2021
3.90
 8,300 3.90 3.90 3.90 0 0 0
24/05/2021
4
 6,800 4 4.10 3.80 0 0 0
21/05/2021
4.20
 3,300 4 4.20 3.90 0 0 0
20/05/2021
4
 51,900 4.10 4.10 4 0 0 0
19/05/2021
4.10
 2,100 4 4.10 4 0 0 0
18/05/2021
4.10
 11,627 3.90 4.10 3.80 0 0 0
17/05/2021
4.10
 5,500 3.80 4.10 3.80 0 0 0
14/05/2021
4.10
 15,900 4.10 4.40 4 0 0 0
13/05/2021
4.10
 9,400 4.30 4.30 4.10 0 0 0
12/05/2021
4.20
 6,900 4.20 4.60 4.10 0 0 0
11/05/2021
4.10
 45,400 4.20 4.20 4.10 0 0 0
10/05/2021
4.10
 8,200 4.10 4.30 4.10 0 0 0
07/05/2021
4.10
 9,800 4.10 4.10 4.10 0 0 0
06/05/2021
4.10
 29,109 4 4.30 4 0 0 0
05/05/2021
4.30
 27,900 4.20 4.50 4 0 0 0
04/05/2021
4
 25,000 3.80 4 3.80 0 0 0
29/04/2021
4
 11,300 3.90 4.20 3.80 0 0 0
28/04/2021
4
 41,100 4.20 4.30 4 0 0 0
27/04/2021
4.60
 2,200 4.80 4.80 4.60 0 0 0
26/04/2021
4.20
 32,700 4.60 4.60 4.10 0 0 0
23/04/2021
4.60
 6,000 4.70 4.70 4.60 0 0 0
22/04/2021
4.80
 46,200 4.80 5 4.80 0 0 0
20/04/2021
5
 34,882 5 5.30 5 0 0 0
19/04/2021
4.90
 64,600 4.90 5 4.80 0 0 0
16/04/2021
5
 90,100 5.30 5.30 5 0 0 0
15/04/2021
5.40
 75,200 5.70 5.70 5.30 0 0 0
14/04/2021
5.60
 34,697 6 6 5.50 0 0 0
13/04/2021
5.90
 141,240 5.20 5.90 5.20 1,000 0 0.0
12/04/2021
5.50
 212,039 4.80 5.50 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |