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)
12/10/2021
5.10
 57,600 5.10 5.10 4.90 0 0 0
11/10/2021
5.10
 88,502 5.10 5.20 5 0 0 0
08/10/2021
5
 72,706 5.20 5.30 5 0 0 0
07/10/2021
5.20
 28,404 5.30 5.40 5 0 0 0
06/10/2021
5.30
 44,619 5 5.40 5 0 0 0
05/10/2021
4.90
 39,401 4.70 5 4.60 0 0 0
04/10/2021
4.90
 94,940 4.70 4.90 4.60 0 0 0
01/10/2021
4.80
 74,600 5 5 4.70 0 0 0
30/09/2021
5
 41,400 5.40 5.40 4.90 0 0 0
29/09/2021
5
 21,919 5 5.40 4.90 0 0 0
28/09/2021
5.50
 89,302 4.80 5.50 4.80 0 0 0
27/09/2021
5.40
 254,348 5.80 5.80 5.10 0 0 0
24/09/2021
5.80
 183,800 6.50 6.50 5.60 0 0 0
23/09/2021
6.50
 742,339 6.60 6.60 5.90 0 0 0
22/09/2021
5.80
 634,033 5.50 5.80 5.40 0 0 0
21/09/2021
5.50
 138,700 5 5.50 4.90 0 0 0
20/09/2021
5.10
 337,983 4.70 5.10 4.50 0 0 0
17/09/2021
4.40
 73,201 4.80 4.80 4.20 0 0 0
16/09/2021
4.90
 91,200 4.80 5 4.70 0 0 0
15/09/2021
4.80
 90,302 4.80 5 4.60 0 0 0
14/09/2021
4.60
 170,935 4.30 4.70 4.20 0 0 0
13/09/2021
4.20
 26,900 4.20 4.40 4.10 0 0 0
10/09/2021
4.30
 26,949 4.20 4.30 4 0 0 0
09/09/2021
4.30
 39,000 4.30 4.30 4 0 0 0
08/09/2021
4.30
 40,402 4.10 4.30 4 0 0 0
07/09/2021
4.10
 57,330 4.30 4.30 3.90 0 0 0
06/09/2021
4.20
 58,153 3.90 4.20 3.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |