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)
12/11/2020
3.20
 400 3.20 3.20 3.20 0 0 0
11/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
10/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
09/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
06/11/2020
3.30
 1,000 3.30 3.30 3.30 0 0 0
05/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
04/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
03/11/2020
3.20
 1,500 3.30 3.30 3.20 0 0 0
02/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
30/10/2020
3.10
 0 3.10 3.10 3.10 0 0 0
29/10/2020
3.40
 800 2.90 3.40 2.90 0 0 0
28/10/2020
3.40
 100 3.40 3.40 3.40 0 0 0
27/10/2020
3
 7,300 3.10 3.10 3 0 0 0
26/10/2020
3.20
 3,400 3.30 3.30 3.20 0 0 0
23/10/2020
3.40
 0 3.40 3.40 3.40 0 0 0
22/10/2020
3.40
 0 3.40 3.40 3.40 0 0 0
21/10/2020
3.40
 1,500 3.40 3.40 3.40 0 0 0
20/10/2020
3.20
 2,720 3.80 3.80 3.20 0 0 0
19/10/2020
3.40
 7,000 3.40 3.50 3.40 0 0 0
16/10/2020
3.20
 6,000 3.40 3.40 3.20 0 0 0
15/10/2020
3.40
 21,300 3.40 3.40 3.20 0 0 0
14/10/2020
3.30
 14,000 3.30 3.30 3.30 0 0 0
13/10/2020
3.20
 8,700 3.30 3.30 3.20 0 0 0
12/10/2020
3.30
 8,900 3.20 3.30 3.20 0 0 0
09/10/2020
3.30
 4,400 3.30 3.30 3.30 0 0 0
08/10/2020
3.30
 13,600 3.10 3.30 3.10 0 0 0
07/10/2020
3.40
 210 3.30 3.40 3.30 0 0 0
06/10/2020
3.20
 21,400 2.90 3.40 2.90 0 0 0
05/10/2020
3
 51,400 3.10 3.10 2.90 0 0 0
02/10/2020
3.30
 1,000 3.30 3.30 3.30 0 0 0
01/10/2020
3.30
 1,600 3.40 3.40 3.30 0 0 0
30/09/2020
3.20
 2,300 3.20 3.20 3.20 0 0 0
29/09/2020
3.10
 35,100 3.30 3.30 3.10 0 0 0
28/09/2020
3.30
 6,700 3.50 3.50 3.30 0 0 0
25/09/2020
3.50
 3,900 3.40 3.50 3.40 0 0 0
24/09/2020
3.50
 100 3.50 3.50 3.50 0 0 0
23/09/2020
3.40
 24,042 3.50 3.50 3.40 0 0 0
22/09/2020
3.50
 1,500 3.50 3.50 3.50 0 0 0
21/09/2020
3.60
 12,800 3.60 3.70 3.60 0 0 0
18/09/2020
3.60
 24,300 3.70 3.70 3.50 0 0 0
17/09/2020
3.60
 30,300 3.80 3.80 3.60 0 0 0
16/09/2020
3.70
 20,300 3.60 3.80 3.60 0 0 0
15/09/2020
3.80
 87,700 3.50 3.90 3.50 0 0 0
14/09/2020
3.30
 95,000 3.20 3.60 3.20 0 0 0
11/09/2020
3.10
 5,520 3.20 3.20 3.10 0 0 0
10/09/2020
3.30
 20,800 3.10 3.40 3.10 0 0 0
09/09/2020
3.10
 32,500 3.10 3.10 3 0 0 0
08/09/2020
3
 10,427 3 3 3 0 0 0
07/09/2020
3.10
 12,000 3 3.10 3 0 0 0
04/09/2020
3.10
 12,000 3.20 3.20 3.10 0 0 0
03/09/2020
3.20
 3,600 3.20 3.30 3.20 0 0 0
01/09/2020
3.10
 5,000 3.10 3.10 3.10 0 0 0
31/08/2020
3.30
 0 3.30 3.30 3.30 0 0 0
28/08/2020
3.30
 100 3.30 3.30 3.30 0 0 0
27/08/2020
3.20
 5,100 3.10 3.20 3.10 0 0 0
26/08/2020
2.90
 79,601 2.90 3 2.80 0 0 0
25/08/2020
2.90
 12,300 3 3.10 2.90 0 0 0
24/08/2020
3
 2,000 3 3 3 0 0 0
21/08/2020
3.10
 12,000 3.10 3.10 3.10 0 0 0
20/08/2020
3.10
 100 3.10 3.10 3.10 0 0 0
19/08/2020
3.20
 1,110 3.10 3.20 3.10 0 0 0
18/08/2020
3.10
 67,700 3 3.10 2.90 0 0 0
17/08/2020
2.90
 2,800 3 3 2.60 0 1,000 -0.0
14/08/2020
2.70
 26,400 2.70 2.80 2.70 0 0 0
13/08/2020
2.70
 4,810 2.30 2.70 2.30 0 0 0
12/08/2020
2.70
 2,500 2.60 2.70 2.60 0 0 0
11/08/2020
2.70
 6,000 2.50 2.70 2.50 0 0 0
10/08/2020
2.80
 48,000 2.90 2.90 2.80 1,000 0 0.0
07/08/2020
2.60
 15,800 2.60 2.60 2.60 0 0 0
06/08/2020
2.30
 65,000 2.30 2.30 2.30 0 0 0
05/08/2020
2
 4,200 1.80 2 1.80 0 0 0
04/08/2020
1.80
 100 1.80 1.80 1.80 0 0 0
03/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
31/07/2020
1.60
 1,000 1.60 1.60 1.60 0 0 0
30/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
29/07/2020
1.60
 10,900 1.60 1.60 1.60 0 0 0
28/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
27/07/2020
1.70
 5,100 1.70 1.70 1.70 0 0 0
24/07/2020
1.90
 1,500 1.90 1.90 1.90 0 0 0
23/07/2020
2
 0 2 2 2 0 0 0
22/07/2020
2
 0 2 2 2 0 0 0
21/07/2020
2
 2,000 2 2 2 0 0 0
20/07/2020
1.80
 18,000 1.90 1.90 1.80 0 0 0
17/07/2020
2.10
 100 2.10 2.10 2.10 0 0 0
16/07/2020
2
 1,000 2 2 2 0 0 0
15/07/2020
2.10
 5,000 2.10 2.10 2.10 0 0 0
14/07/2020
2
 4,600 1.80 2 1.80 0 0 0
13/07/2020
1.80
 0 1.80 1.80 1.80 0 0 0
10/07/2020
1.80
 0 1.80 1.80 1.80 0 0 0
09/07/2020
1.80
 200 1.80 1.80 1.80 0 0 0
08/07/2020
2
 0 2 2 2 0 0 0
07/07/2020
2
 1,100 2 2 2 0 0 0
06/07/2020
1.90
 0 1.90 1.90 1.90 0 0 0
03/07/2020
1.90
 1,178 2.20 2.20 1.90 0 0 0
02/07/2020
1.90
 11,900 2 2 1.90 0 0 0
01/07/2020
2
 200 2 2 2 0 0 0
30/06/2020
2
 1,000 2 2 2 0 0 0
29/06/2020
1.90
 3,500 1.80 1.90 1.80 0 0 0
26/06/2020
2
 2,900 2 2 2 0 0 0
25/06/2020
2.10
 7,000 2.10 2.20 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |