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)
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
24/06/2020
1.90
 7,300 2 2 1.90 0 0 0
23/06/2020
2.10
 15,470 2 2.30 2 0 0 0
22/06/2020
2.10
 50,100 2.10 2.10 2 0 0 0
19/06/2020
2.10
 300 2.20 2.20 2.10 0 0 0
18/06/2020
2.10
 3,800 2.20 2.20 2.10 0 0 0
17/06/2020
2.30
 8,100 2.40 2.40 2.20 0 0 0
16/06/2020
2.30
 2,100 2.40 2.40 2.30 0 0 0
15/06/2020
2.20
 35,000 2.40 2.50 2.20 0 0 0
12/06/2020
2.60
 28,100 2.40 2.60 2.20 0 0 0
11/06/2020
2.40
 27,600 2.40 2.40 2.30 0 0 0
10/06/2020
2.10
 20,600 2 2.10 2 0 0 0
09/06/2020
2
 9,200 1.90 2 1.90 0 0 0
08/06/2020
1.90
 8,400 1.80 1.90 1.80 0 0 0
05/06/2020
1.90
 0 1.90 1.90 1.90 0 0 0
04/06/2020
1.90
 20,300 1.80 1.90 1.80 0 0 0
03/06/2020
1.70
 4,000 1.70 1.70 1.70 0 0 0
02/06/2020
1.70
 30,000 1.60 1.70 1.60 0 0 0
01/06/2020
1.80
 1,500 1.70 1.80 1.70 0 0 0
29/05/2020
1.60
 15,500 1.70 1.70 1.60 0 0 0
28/05/2020
1.70
 8,500 1.70 1.70 1.70 0 0 0
27/05/2020
1.70
 4,500 1.70 1.70 1.70 0 0 0
26/05/2020
1.70
 23,900 1.60 1.70 1.60 0 0 0
25/05/2020
1.70
 10,100 1.60 1.70 1.60 0 0 0
22/05/2020
1.70
 0 1.70 1.70 1.70 0 0 0
21/05/2020
1.70
 34,400 1.50 1.70 1.50 0 0 0
20/05/2020
1.70
 5,000 1.70 1.70 1.70 0 0 0
19/05/2020
1.70
 0 1.70 1.70 1.70 0 0 0
18/05/2020
1.70
 0 1.70 1.70 1.70 0 0 0
15/05/2020
1.70
 100 1.70 1.70 1.70 0 0 0
14/05/2020
1.60
 44,700 1.60 1.80 1.60 0 0 0
13/05/2020
1.70
 14,500 1.90 1.90 1.60 0 0 0
12/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
11/05/2020
1.80
 50 1.80 1.80 1.80 0 0 0
08/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
07/05/2020
1.80
 2,400 1.70 1.80 1.70 0 0 0
06/05/2020
1.60
 500 1.60 1.60 1.60 0 0 0
05/05/2020
1.60
 9,550 1.60 1.60 1.60 0 0 0
04/05/2020
1.60
 9,000 1.60 1.60 1.60 0 0 0
29/04/2020
1.50
 0 1.50 1.50 1.50 0 0 0
28/04/2020
1.50
 0 1.50 1.50 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |