CTCP Sông Đà 3 (sd3)

7
-0.10
(-1.41%)
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
(2025-11-05) 		-0.60 -7.79% 270,000 0 0
7
7.80
7
2 tháng
(2025-10-06) 		-0.50 -6.58% 568,100 -2,500 -0.0
6.90
8.10
7
3 tháng
(2025-09-08) 		0.70 10.94% 814,600 -3,500 -0.0
6.40
8.10
7
6 tháng
(2025-06-09) 		0.20 2.90% 1,359,100 -3,500 -0.0
6.30
8.10
7
12 tháng
(2024-12-10) 		1.80 33.96% 2,731,824 -21,500 -0.1
4.80
8.10
7
24 tháng
(2023-12-18) 		2.10 42% 4,551,349 -8,600 0.0
4.30
8.10
7
36 tháng
(2022-12-21) 		3.40 91.89% 5,660,104 -12,600 -0.0
3.50
8.10
7
60 tháng
(2020-12-31) 		4.10 136.67% 38,148,515 -63,800 -0.3
2.90
14.30
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
3.90
 1,000 3.90 3.90 3.90 0 0 0
01/12/2017
3.30
 8,500 3.40 3.50 3.30 0 0 0
30/11/2017
3.40
 2,500 3.70 3.70 3.40 0 0 0
29/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
28/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
27/11/2017
4.10
 2,200 4.20 4.20 3.40 0 0 0
24/11/2017
3.90
 100 3.90 3.90 3.90 0 0 0
23/11/2017
3.40
 0 3.40 3.40 3.40 0 0 0
22/11/2017
3.40
 2,000 3.40 3.40 3.40 0 0 0
21/11/2017
3.40
 3,600 3.40 3.40 3.40 0 0 0
20/11/2017
3.50
 5,100 3.90 3.90 3.30 0 0 0
17/11/2017
3.40
 1,500 3.50 3.50 3.40 0 0 0
16/11/2017
3.40
 6,500 3.60 3.60 3.40 0 0 0
15/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
14/11/2017
3.60
 500 3.60 3.60 3.60 0 0 0
13/11/2017
4
 200 4.10 4.10 4 0 0 0
10/11/2017
4.50
 1,000 4.30 4.50 4.30 0 0 0
09/11/2017
4.10
 100 4.10 4.10 4.10 0 0 0
08/11/2017
3.60
 700 3.60 3.60 3.60 0 0 0
07/11/2017
3.80
 5,400 4.10 4.10 3.10 0 0 0
06/11/2017
3.60
 100 3.60 3.60 3.60 0 0 0
03/11/2017
4.20
 100 4.20 4.20 4.20 0 0 0
02/11/2017
4
 0 4 4 4 0 0 0
01/11/2017
4
 0 4 4 4 0 0 0
31/10/2017
4
 0 4 4 4 0 0 0
30/10/2017
4
 0 4 4 4 0 0 0
27/10/2017
4
 2,000 4.10 4.10 4 0 0 0
26/10/2017
4
 0 4 4 4 0 0 0
25/10/2017
4
 5,000 4 4 4 0 0 0
24/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
23/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
20/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
19/10/2017
4.50
 100 4.50 4.50 4.50 0 0 0
18/10/2017
4.30
 500 4.30 4.30 4.30 0 0 0
17/10/2017
4.40
 2,700 4 4.40 4 0 0 0
16/10/2017
3.80
 4,800 4.10 4.10 3.80 0 0 0
13/10/2017
3.80
 33,520 3.90 3.90 3.50 0 0 0
12/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
11/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
10/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
09/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
06/10/2017
4
 5,200 4.40 4.40 4 0 0 0
05/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
04/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
03/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
02/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
29/09/2017
4.80
 74,276 4.20 4.80 4 0 0 0
28/09/2017
4.30
 7,300 4.20 4.30 4.20 0 0 0
27/09/2017
4.10
 1,200 4.10 4.10 4.10 0 0 0
26/09/2017
4.10
 6,500 4.20 4.20 4.10 0 0 0
25/09/2017
4.30
 3,500 4.30 4.30 4.30 0 0 0
22/09/2017
4.30
 33,000 4.40 4.40 4.30 0 0 0
21/09/2017
4.40
 31,400 4.60 4.60 4.40 0 0 0
20/09/2017
4.60
 3,000 4.60 4.60 4.60 0 0 0
19/09/2017
4.70
 89,029 4.70 4.70 4.60 0 0 0
18/09/2017
4.70
 157 4.70 4.70 4.70 0 0 0
15/09/2017
4.50
 520 4.50 4.50 4.50 0 0 0
14/09/2017
4.50
 6,710 4.50 4.50 4.50 0 0 0
13/09/2017
4.50
 9,236 4.50 4.50 4.50 0 0 0
12/09/2017
4.50
 7,000 4.50 4.50 4.50 0 0 0
11/09/2017
4.50
 36,000 4.50 4.50 4.50 0 0 0
08/09/2017
4.50
 0 4.50 4.50 4.50 0 0 0
07/09/2017
4.50
 1,700 4.50 4.50 4.50 0 0 0
06/09/2017
4.50
 22,500 4.50 4.50 4.50 0 0 0
05/09/2017
4.50
 800 4.50 4.50 4.50 0 0 0
01/09/2017
4.50
 200 4.50 4.50 4.50 0 0 0
31/08/2017
4.50
 2,500 4.50 4.50 4.50 0 0 0
30/08/2017
4.50
 7,700 4.40 4.60 4.40 0 0 0
29/08/2017
4.40
 48,300 4.50 4.50 4.20 0 0 0
28/08/2017
4.50
 17,700 4.50 4.50 4.50 0 0 0
25/08/2017
4.50
 32,100 4.50 4.50 4.50 0 0 0
24/08/2017
4.50
 11,200 4.50 4.50 4.40 0 0 0
23/08/2017
4.50
 14,600 4.50 4.50 4.50 0 0 0
22/08/2017
4.50
 10,200 4.50 4.50 4.50 0 0 0
21/08/2017
4.50
 5,000 4.50 4.50 4.50 0 0 0
18/08/2017
4.40
 31,300 4.40 4.50 4.40 0 0 0
17/08/2017
4.30
 900 4.40 4.40 4.30 0 0 0
16/08/2017
4.30
 5,300 4.40 4.40 4.30 0 0 0
15/08/2017
4.50
 200 4.20 4.50 4.20 0 0 0
14/08/2017
4.20
 68,100 4.20 4.20 4.10 0 0 0
11/08/2017
4.60
 61,100 4.50 4.60 4.20 0 0 0
10/08/2017
4.70
 12,500 4.60 4.70 4.50 0 0 0
09/08/2017
4.70
 310 4.60 4.70 4.60 0 0 0
08/08/2017
4.60
 12,000 4.80 4.80 4.60 0 0 0
07/08/2017
4.90
 10,100 4.80 4.90 4.80 0 0 0
04/08/2017
4.80
 10,600 4.80 4.80 4.80 0 0 0
03/08/2017
4.80
 0 4.80 4.80 4.80 0 0 0
02/08/2017
4.80
 5,700 4.70 4.80 4.70 0 0 0
01/08/2017
4.80
 12,900 4.80 4.80 4.80 0 0 0
31/07/2017
4.90
 600 4.90 4.90 4.90 0 0 0
28/07/2017
4.90
 1,600 4.80 4.90 4.80 0 0 0
27/07/2017
4.80
 300 4.80 4.80 4.80 0 0 0
26/07/2017
4.80
 1,000 4.90 4.90 4.80 0 0 0
25/07/2017
4.80
 900 4.50 4.80 4.50 0 0 0
24/07/2017
4.70
 12,600 4.70 4.70 4.50 0 0 0
21/07/2017
4.80
 9,800 4.80 4.80 4.80 0 0 0
20/07/2017
4.70
 12,556 4.80 4.80 4.70 0 0 0
19/07/2017
4.80
 11,200 4.80 4.90 4.80 0 0 0
18/07/2017
4.90
 2,900 4.90 4.90 4.90 0 0 0
17/07/2017
4.80
 33,600 4.90 4.90 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |