CTCP Sông Đà 3 (sd3)

7.20
-0.30
(-4%)
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
(2026-02-23) 		0.30 4.11% 110,700 0 0
6.90
8.20
7.90
2 tháng
(2026-01-16) 		0.60 8.57% 182,100 200 0.0
6.90
8.20
7.90
3 tháng
(2025-12-17) 		0.40 5.56% 193,200 200 0.0
6.60
8.20
7.90
6 tháng
(2025-09-18) 		1.20 18.75% 840,200 -2,300 -0.0
6.40
8.20
7.90
12 tháng
(2025-03-24) 		2 35.71% 2,212,300 -8,300 -0.0
5.30
8.20
7.90
24 tháng
(2024-03-27) 		1.60 26.67% 4,280,759 -8,300 0.0
4.30
8.20
7.90
36 tháng
(2023-04-03) 		3.90 105.41% 5,662,263 -8,400 0.0
3.70
8.20
7.90
60 tháng
(2021-04-12) 		2.10 38.18% 34,714,689 -64,100 -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)
26/05/2017
5.10
 40,100 5.10 5.20 5.10 0 0 0
25/05/2017
5
 14,900 5 5 5 0 2,000 -0.0
24/05/2017
5.10
 9,600 5 5.10 5 0 2,000 -0.0
23/05/2017
5.10
 11,400 5 5.20 5 0 2,000 -0.0
22/05/2017
5.10
 49,900 5.10 5.10 5 0 0 0
19/05/2017
5.10
 17,900 5.20 5.20 5.10 0 0 0
18/05/2017
5.20
 7,100 5.40 5.40 5.20 0 0 0
17/05/2017
5.30
 15,500 5.20 5.30 5.20 0 0 0
16/05/2017
5.20
 2,900 5.10 5.30 5.10 0 0 0
15/05/2017
5.20
 3,600 5.10 5.20 5.10 0 0 0
12/05/2017
5.20
 26,900 5.10 5.20 5.10 0 0 0
11/05/2017
5.10
 6,100 5.10 5.20 5.10 0 0 0
10/05/2017
5.20
 18,100 5.10 5.30 5.10 0 0 0
09/05/2017
5.10
 5,700 5.10 5.10 5.10 0 0 0
08/05/2017
5.20
 23,354 5.10 5.20 5 0 0 0
05/05/2017
5.10
 30,700 5.10 5.10 5.10 0 0 0
04/05/2017
5.10
 108,610 5.20 5.20 4.90 0 0 0
03/05/2017
5.30
 2,300 5.30 5.30 5.20 0 0 0
28/04/2017
5.20
 32,300 5.20 5.20 5.10 0 0 0
27/04/2017
5.30
 0 5.30 5.30 5.30 0 0 0
26/04/2017
5.40
 18,000 5.30 5.40 5.30 0 0 0
25/04/2017
5.10
 5,000 5.20 5.20 5.10 0 0 0
24/04/2017
5.30
 27,900 5.20 5.40 5.20 0 0 0
21/04/2017
5.20
 14,800 5.20 5.20 5 0 0 0
20/04/2017
5.20
 15,400 4.90 5.20 4.90 0 0 0
19/04/2017
5
 50,800 5 5 4.80 0 0 0
18/04/2017
5
 36,300 5 5 4.90 0 0 0
17/04/2017
5.10
 29,200 5.10 5.10 5 0 0 0
14/04/2017
5.20
 17,600 5.30 5.30 5.20 0 0 0
13/04/2017
5.20
 6,500 5.30 5.30 5.20 0 0 0
12/04/2017
5.20
 7,500 5 5.20 5 0 0 0
11/04/2017
5.10
 114,100 5.20 5.20 5.10 0 0 0
10/04/2017
5.20
 12,600 5.20 5.20 5.20 0 0 0
07/04/2017
5.40
 24,100 5.40 5.40 5.30 0 0 0
05/04/2017
5.50
 21,500 5.40 5.50 5.40 0 0 0
04/04/2017
5.40
 171,900 5.70 5.80 5.40 0 0 0
03/04/2017
5.80
 500 5.80 5.80 5.80 0 0 0
31/03/2017
5.90
 16,100 5.60 5.90 5.50 0 0 0
30/03/2017
5.60
 6,010 5.70 5.70 5.50 0 0 0
29/03/2017
5.70
 90,500 5.70 5.80 5.50 0 0 0
28/03/2017
5.60
 29,300 5.70 5.70 5.60 0 0 0
27/03/2017
5.80
 1,000 5.80 5.80 5.80 0 0 0
24/03/2017
5.70
 37,800 5.70 5.70 5.70 0 0 0
23/03/2017
5.70
 211,200 6 6 5.70 0 0 0
22/03/2017
5.90
 37,300 5.90 5.90 5.90 0 0 0
21/03/2017
5.90
 9,001 6 6 5.90 0 0 0
20/03/2017
6
 49,600 6.10 6.10 6 0 0 0
17/03/2017
5.90
 41,500 6 6 5.90 0 0 0
16/03/2017
6
 69,100 5.80 6 5.80 0 0 0
15/03/2017
5.80
 44,200 5.80 5.80 5.70 0 0 0
14/03/2017
5.80
 4,900 5.80 5.90 5.80 0 0 0
13/03/2017
5.80
 108,000 5.80 5.80 5.80 0 0 0
10/03/2017
5.80
 32,513 5.80 5.90 5.80 5,000 13 0.0
09/03/2017
5.80
 20,000 5.90 5.90 5.70 0 0 0
08/03/2017
5.90
 3,900 5.90 5.90 5.90 0 0 0
07/03/2017
6
 20,300 6 6.10 6 0 0 0
06/03/2017
6
 184,600 5.80 6.10 5.80 5,000 0 0.0
03/03/2017
5.90
 67,000 5.90 6 5.90 0 0 0
02/03/2017
6
 17,000 5.90 6 5.80 0 0 0
01/03/2017
5.70
 22,300 5.80 5.80 5.70 0 0 0
28/02/2017
5.70
 43,300 5.90 5.90 5.60 0 0 0
27/02/2017
5.80
 20,600 5.90 5.90 5.70 0 0 0
24/02/2017
5.90
 59,100 5.90 5.90 5.80 0 0 0
23/02/2017
5.90
 43,100 5.70 5.90 5.70 0 0 0
22/02/2017
5.90
 26,000 5.90 5.90 5.90 0 0 0
21/02/2017
5.60
 110,900 5.80 5.90 5.60 0 0 0
20/02/2017
5.70
 114,700 5.80 5.80 5.50 0 0 0
17/02/2017
5.80
 31,400 5.90 5.90 5.80 0 0 0
16/02/2017
5.80
 15,400 5.70 5.80 5.70 0 0 0
15/02/2017
5.80
 42,200 5.80 5.90 5.80 0 0 0
14/02/2017
5.90
 46,300 5.90 6 5.80 0 0 0
13/02/2017
6.10
 39,200 6.10 6.10 6 0 0 0
10/02/2017
6.20
 28,800 6.10 6.30 6 0 0 0
09/02/2017
6.10
 25,100 6.30 6.30 6 0 0 0
08/02/2017
6.20
 9,000 6.20 6.20 6.20 0 0 0
07/02/2017
6.30
 89,600 6.30 6.30 5.90 0 0 0
06/02/2017
5.90
 25,700 6.20 6.30 5.90 0 0 0
03/02/2017
6.60
 1,800 6.50 6.60 6.50 0 0 0
02/02/2017
6.70
 1,000 6.70 6.70 6.70 0 0 0
25/01/2017
6.60
 32,600 6.70 6.80 6.60 0 0 0
24/01/2017
6.70
 89,400 6.10 6.90 6.10 0 0 0
23/01/2017
6.40
 32,200 6.30 6.40 6.10 0 0 0
20/01/2017
6.20
 17,200 6.40 6.40 6.20 0 0 0
19/01/2017
6.40
 20,200 6.60 6.60 6.40 0 0 0
18/01/2017
6.60
 7,600 7 7 6.50 0 0 0
17/01/2017
6.60
 22,500 6.70 6.70 6.60 0 0 0
16/01/2017
6.80
 4,200 6.70 6.80 6.70 0 0 0
13/01/2017
6.80
 42,800 6.70 6.80 6.50 0 0 0
12/01/2017
6.80
 2,900 6.80 6.90 6.80 0 0 0
11/01/2017
6.90
 5,400 7.50 7.50 6.60 0 0 0
10/01/2017
6.70
 8,000 6.60 6.70 6.60 0 0 0
09/01/2017
6.70
 22,600 6.80 6.80 6.60 0 0 0
06/01/2017
6.90
 29,000 6.50 7 6.50 0 0 0
05/01/2017
6.60
 15,000 6.70 6.70 6.60 0 0 0
04/01/2017
6.90
 4,000 6.80 6.90 6.80 0 0 0
03/01/2017
6.90
 62,000 7 7.10 6.90 0 0 0
30/12/2016
8
 253,500 7.30 8 6.80 0 0 0
29/12/2016
6.60
 80,900 7 8 6.60 0 0 0
28/12/2016
6.80
 72,700 7.10 7.30 6.60 0 0 0
27/12/2016
7.20
 201,900 6.30 7.20 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |