CTCP Sông Đà 3 (sd3)

8.80
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
(2026-08-17) 		-0.90 -9.28% 38,200 0 0
7.60
9.70
8.80
2 tháng
(2026-07-16) 		-0.40 -4.35% 71,700 0 0
7.60
9.80
8.80
3 tháng
(2026-06-16) 		0.10 1.15% 171,900 0 0
7.60
9.80
8.80
6 tháng
(2026-03-18) 		1.60 22.22% 542,000 0 0
7.20
9.80
8.80
12 tháng
(2025-09-19) 		2.30 35.38% 1,386,300 -2,300 -0.0
6.50
9.80
8.80
24 tháng
(2024-09-24) 		2.10 31.34% 3,544,144 -21,300 -0.1
4.30
9.80
8.80
36 tháng
(2023-10-02) 		3.80 76% 5,541,043 -8,400 0.0
4.30
9.80
8.80
60 tháng
(2021-10-11) 		3.70 72.55% 29,793,927 -64,100 -0.3
3
14.30
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
4.80
 86,500 5 5 4.80 0 0 0
13/07/2017
5.10
 2,600 5.10 5.10 5.10 0 0 0
12/07/2017
5.10
 100 5.10 5.10 5.10 0 0 0
11/07/2017
5.10
 19,500 5 5.10 5 0 0 0
10/07/2017
5.10
 18,000 5.10 5.10 5 0 0 0
07/07/2017
5
 16,800 5.10 5.10 5 0 0 0
06/07/2017
5
 23,600 5.10 5.10 5 0 0 0
05/07/2017
5.10
 5,400 5.10 5.20 5.10 0 0 0
04/07/2017
5.20
 0 5.20 5.20 5.20 0 0 0
03/07/2017
5.20
 1,600 5.20 5.20 5.20 0 0 0
30/06/2017
5.50
 33,400 5 5.50 5 0 0 0
29/06/2017
4.90
 8,200 4.90 4.90 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |