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)
10/07/2019
2.50
 22,500 2.60 2.60 2.50 0 0 0
09/07/2019
2.70
 4,800 2.70 2.70 2.70 0 0 0
08/07/2019
2.70
 5,100 2.70 2.70 2.70 0 0 0
05/07/2019
2.70
 1,800 2.70 2.70 2.70 0 0 0
04/07/2019
2.80
 4,500 2.80 2.80 2.70 0 0 0
03/07/2019
2.80
 30,100 2.90 2.90 2.80 0 0 0
02/07/2019
2.90
 10 2.90 2.90 2.90 0 0 0
01/07/2019
2.80
 10,700 3 3 2.80 0 0 0
28/06/2019
3.10
 34,500 2.80 3.10 2.80 0 0 0
27/06/2019
2.80
 26,200 2.80 2.80 2.80 0 0 0
26/06/2019
2.80
 11,100 2.80 2.80 2.80 0 0 0
25/06/2019
2.70
 16,200 2.80 2.80 2.70 0 0 0
24/06/2019
2.80
 29,500 2.80 2.80 2.80 0 0 0
21/06/2019
2.80
 4,500 2.80 2.80 2.30 0 0 0
20/06/2019
2.70
 10,000 2.70 2.70 2.70 0 0 0
19/06/2019
2.80
 9,000 2.80 2.80 2.80 0 0 0
18/06/2019
2.90
 30,000 2.80 2.90 2.80 0 0 0
17/06/2019
2.70
 5,500 2.70 2.70 2.70 0 0 0
14/06/2019
2.80
 53,702 2.80 2.80 2.80 0 0 0
13/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
12/06/2019
2.70
 41,800 2.70 2.70 2.70 0 0 0
11/06/2019
2.60
 0 2.60 2.60 2.60 0 0 0
10/06/2019
2.70
 160,000 2.60 2.70 2.60 0 0 0
07/06/2019
2.70
 16,200 2.60 2.70 2.60 0 0 0
06/06/2019
2.60
 11,000 2.60 2.60 2.60 0 0 0
05/06/2019
2.60
 21,700 2.60 2.70 2.50 0 0 0
04/06/2019
2.70
 11,300 2.60 2.70 2.60 0 0 0
03/06/2019
2.60
 12,300 2.60 2.60 2.60 0 0 0
31/05/2019
2.60
 24,010 2.70 2.70 2.60 0 0 0
30/05/2019
2.80
 19,108 2.80 2.80 2.70 0 0 0
29/05/2019
2.80
 20,500 2.80 2.80 2.70 0 0 0
28/05/2019
2.80
 24,400 2.80 2.90 2.80 0 0 0
27/05/2019
2.80
 12,300 2.80 2.80 2.80 0 0 0
24/05/2019
2.70
 25,800 2.80 2.80 2.70 0 0 0
23/05/2019
2.90
 58,000 2.90 2.90 2.90 0 0 0
22/05/2019
2.90
 145,015 2.90 3 2.90 0 0 0
21/05/2019
3
 129,000 2.60 3.10 2.60 0 0 0
20/05/2019
2.70
 2,370 2.50 2.70 2.50 0 0 0
17/05/2019
2.80
 10,500 2.60 2.80 2.30 0 0 0
16/05/2019
2.60
 30,200 2.60 2.60 2.60 0 0 0
15/05/2019
2.30
 0 2.30 2.30 2.30 0 0 0
14/05/2019
2.30
 13,000 2.30 2.30 2.30 0 0 0
13/05/2019
2.30
 0 2.30 2.30 2.30 0 0 0
10/05/2019
2.30
 11,200 2.30 2.30 2.30 0 0 0
09/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
08/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
07/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
06/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
03/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
02/05/2019
2.70
 0 2.70 2.70 2.70 0 0 0
26/04/2019
2.70
 0 2.70 2.70 2.70 0 0 0
25/04/2019
2.70
 0 2.70 2.70 2.70 0 0 0
24/04/2019
2.70
 0 2.70 2.70 2.70 0 0 0
23/04/2019
2.70
 0 2.70 2.70 2.70 0 0 0
22/04/2019
2.70
 0 2.70 2.70 2.70 0 0 0
19/04/2019
2.70
 0 2.70 2.70 2.70 0 0 0
18/04/2019
2.70
 0 2.70 2.70 2.70 0 0 0
17/04/2019
2.70
 0 2.70 2.70 2.70 0 0 0
16/04/2019
2.70
 0 2.70 2.70 2.70 0 0 0
12/04/2019
2.70
 22,800 2.20 2.70 2.20 0 0 0
11/04/2019
2.40
 0 2.40 2.40 2.40 0 0 0
10/04/2019
2.40
 0 2.40 2.40 2.40 0 0 0
09/04/2019
2.40
 0 2.40 2.40 2.40 0 0 0
08/04/2019
2.40
 0 2.40 2.40 2.40 0 0 0
05/04/2019
2.40
 24,603 2.10 2.40 2.10 0 0 0
04/04/2019
2.10
 0 2.10 2.10 2.10 0 0 0
03/04/2019
2.10
 0 2.10 2.10 2.10 0 0 0
02/04/2019
2.10
 0 2.10 2.10 2.10 0 0 0
01/04/2019
2.10
 0 2.10 2.10 2.10 0 0 0
29/03/2019
2.10
 500 2.10 2.10 2.10 0 0 0
28/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
27/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
26/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
25/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
22/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
21/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
20/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
19/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
18/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
15/03/2019
2.20
 16,000 2.10 2.20 2.10 0 0 0
14/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
13/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
12/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
11/03/2019
2.10
 0 2.10 2.10 2.10 0 0 0
08/03/2019
2
 1,100 2.10 2.10 2 0 0 0
07/03/2019
2.20
 0 2.20 2.20 2.20 0 0 0
06/03/2019
2.20
 0 2.20 2.20 2.20 0 0 0
05/03/2019
2.20
 0 2.20 2.20 2.20 0 0 0
04/03/2019
2.20
 0 2.20 2.20 2.20 0 0 0
01/03/2019
2.10
 12,760 2.20 2.40 2.10 0 0 0
28/02/2019
2.40
 0 2.40 2.40 2.40 0 0 0
27/02/2019
2.40
 0 2.40 2.40 2.40 0 0 0
26/02/2019
2.40
 0 2.40 2.40 2.40 0 0 0
25/02/2019
2.40
 0 2.40 2.40 2.40 0 0 0
22/02/2019
2.40
 0 2.40 2.40 2.40 0 0 0
21/02/2019
2.40
 0 2.40 2.40 2.40 0 0 0
20/02/2019
2.40
 0 2.40 2.40 2.40 0 0 0
19/02/2019
2.40
 0 2.40 2.40 2.40 0 0 0
18/02/2019
2.40
 0 2.40 2.40 2.40 0 0 0
15/02/2019
2.40
 25,000 2.50 2.50 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |