CTCP Sông Đà 3 (sd3)

7.20
-0.70
(-8.86%)
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)
24/01/2018
3.40
 200 3.40 3.40 3.40 0 0 0
23/01/2018
3.40
 3,000 3.40 3.40 3.40 0 0 0
22/01/2018
3.20
 5,200 3.30 3.30 3.20 0 0 0
19/01/2018
3.30
 0 3.30 3.30 3.30 0 0 0
18/01/2018
3.30
 3,000 3.30 3.30 3.30 0 0 0
17/01/2018
3.50
 2,000 3.40 3.50 3.40 0 0 0
16/01/2018
3.50
 23,200 3.50 3.50 3.50 0 0 0
15/01/2018
3.50
 99,300 3.40 3.50 3.40 0 0 0
12/01/2018
3.50
 38,106 3.20 3.50 3.10 0 0 0
11/01/2018
3.30
 3,100 3.30 3.30 3.30 0 0 0
10/01/2018
3.50
 100 3.50 3.50 3.50 0 0 0
09/01/2018
3.20
 5,300 3.20 3.20 3.20 0 0 0
08/01/2018
3.40
 3,600 3.40 3.40 3.40 0 0 0
05/01/2018
3.30
 4,000 3.40 3.40 3.30 0 0 0
04/01/2018
3.40
 17,300 3.40 3.40 3.40 0 0 0
03/01/2018
3.50
 5,900 3.50 3.50 3.40 0 0 0
02/01/2018
3.40
 5,900 3.70 3.70 3.40 0 0 0
29/12/2017
3.70
 19,800 3.50 3.70 3.50 0 0 0
28/12/2017
3.70
 71,100 3.80 3.80 3.50 0 0 0
27/12/2017
3.50
 74,200 4 4 3.50 0 0 0
26/12/2017
4
 30,100 3.80 4 3.80 0 0 0
25/12/2017
4
 58,900 4 4 4 0 0 0
22/12/2017
4
 56,000 4 4 4 0 0 0
21/12/2017
4
 73,600 4 4.10 4 0 0 0
20/12/2017
4
 900 4 4 4 0 0 0
19/12/2017
4
 0 4 4 4 0 0 0
18/12/2017
4
 2,000 4 4 4 0 0 0
15/12/2017
4
 5,800 4.10 4.10 4 0 0 0
14/12/2017
3.80
 4,000 3.30 4 3.30 0 0 0
13/12/2017
3.80
 0 3.80 3.80 3.80 0 0 0
12/12/2017
3.80
 1,000 3.80 3.80 3.80 0 0 0
11/12/2017
3.50
 1,600 4 4 3.50 0 0 0
08/12/2017
4
 2,000 4 4 4 0 0 0
07/12/2017
4.10
 2,100 3.90 4.10 3.90 0 0 0
06/12/2017
3.90
 0 3.90 3.90 3.90 0 0 0
05/12/2017
3.90
 0 3.90 3.90 3.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |