CTCP Sông Đà 3 (sd3)

8.70
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
(2026-05-20) 		0.20 2.35% 124,400 0 0
8
9.60
8.70
2 tháng
(2026-04-20) 		0.60 7.41% 212,000 0 0
7.50
9.60
8.70
3 tháng
(2026-03-23) 		1.10 14.47% 310,300 0 0
7.50
9.60
8.70
6 tháng
(2025-12-22) 		0.90 11.54% 590,900 200 0.0
6.60
9.60
8.70
12 tháng
(2025-06-24) 		2 29.85% 1,836,600 -3,300 -0.0
6.30
9.60
8.70
24 tháng
(2024-07-01) 		2.40 38.10% 3,810,227 -8,500 0.0
4.30
9.60
8.70
36 tháng
(2023-07-05) 		3.30 61.11% 5,674,873 -8,400 0.0
4.30
9.60
8.70
60 tháng
(2021-07-15) 		5.20 148.57% 33,564,794 -64,100 -0.3
3
14.30
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2019
1.90
 15,600 1.90 1.90 1.70 0 0 0
26/08/2019
2
 13,400 2 2 2 0 0 0
23/08/2019
2.10
 16,000 2 2.10 1.70 0 0 0
22/08/2019
1.90
 58,500 2 2 1.90 0 0 0
21/08/2019
1.90
 5,400 2 2 1.90 0 0 0
20/08/2019
2.10
 22,500 2.10 2.10 1.90 0 0 0
19/08/2019
2
 5,000 2 2 2 0 0 0
16/08/2019
2
 26,900 1.90 2 1.90 0 0 0
15/08/2019
2
 3,000 2 2 2 0 0 0
14/08/2019
2
 10,000 2 2 1.70 0 0 0
13/08/2019
2
 13,000 2 2 2 0 0 0
12/08/2019
2
 1,800 2 2 2 0 0 0
09/08/2019
1.90
 10,000 1.90 2.40 1.90 0 0 0
08/08/2019
2.10
 100 2.10 2.10 1.70 0 0 0
07/08/2019
2
 12,000 2 2 2 0 0 0
06/08/2019
2
 9,700 2 2 1.90 0 0 0
05/08/2019
2
 3,900 2 2 1.70 0 0 0
02/08/2019
2
 0 2 2 2 0 0 0
01/08/2019
2
 0 2 2 2 0 0 0
31/07/2019
1.90
 15,700 2 2 1.90 0 0 0
30/07/2019
2.10
 100 2.10 2.10 2.10 0 0 0
29/07/2019
2.10
 7,000 2.20 2.20 2.10 0 0 0
26/07/2019
2.20
 2,000 2.20 2.20 2.20 0 0 0
25/07/2019
2.40
 100 2.40 2.40 2.40 0 0 0
24/07/2019
2.40
 2,100 2.30 2.40 2.30 0 0 0
23/07/2019
2.40
 200 2.40 2.40 2.40 0 0 0
22/07/2019
2.40
 0 2.40 2.40 2.40 0 0 0
19/07/2019
2.40
 7,500 2.40 2.50 2.40 0 0 0
18/07/2019
2.30
 7,000 2.30 2.70 2.20 0 0 0
17/07/2019
2.40
 100 2.40 2.40 2 0 0 0
16/07/2019
2.30
 7,700 2.30 2.30 2.30 0 0 0
15/07/2019
2.40
 0 2.40 2.40 2.40 0 0 0
12/07/2019
2.40
 17,100 2.50 2.50 2.40 0 0 0
11/07/2019
2.40
 12,000 2.40 2.40 2.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |