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)
01/03/2011
9.73
 13,300 9.96 10.12 9.73 0 0 0
28/02/2011
10.04
 5,100 10.60 10.60 10.04 1,000 0 0.0
25/02/2011
10.28
 20,900 10.44 10.44 10.04 0 0 0
24/02/2011
9.88
 11,600 10.36 10.36 9.73 0 0 0
23/02/2011
10.60
 16,200 11.00 11.08 10.20 0 0 0
22/02/2011
10.44
 11,500 11.00 11.00 10.28 0 0 0
21/02/2011
10.20
 44,200 11.24 11.24 10.20 200 0 0.0
18/02/2011
10.68
 79,100 11.40 12.12 10.68 700 0 0.0
17/02/2011
11.48
 11,600 11.16 11.48 11.16 0 0 0
16/02/2011
11.16
 4,200 11.80 11.80 11.16 0 0 0
15/02/2011
11.32
 7,500 11.48 11.48 11.16 300 0 0.0
14/02/2011
11.40
 16,100 11.48 11.56 11.40 0 0 0
11/02/2011
11.80
 15,900 12.28 12.28 11.56 0 0 0
10/02/2011
11.80
 9,000 12.44 12.44 11.80 500 0 0.0
09/02/2011
12.12
 4,200 12.44 12.52 12.12 0 0 0
08/02/2011
12.52
 3,600 12.28 12.52 12.28 0 0 0
28/01/2011
11.16
 4,000 11.88 11.88 11.16 0 0 0
27/01/2011
11.56
 5,400 11.24 11.56 11.24 0 0 0
26/01/2011
11.48
 6,400 11.40 11.48 11.40 0 0 0
25/01/2011
11.24
 4,400 11.72 11.72 10.68 0 0 0
24/01/2011
11.08
 21,200 11.48 11.48 11.08 0 0 0
21/01/2011
11.56
 22,700 11.72 11.72 11.32 0 0 0
20/01/2011
11.56
 3,500 11.88 11.88 11.56 0 0 0
19/01/2011
11.96
 1,900 12.12 12.12 11.56 0 0 0
18/01/2011
11.72
 6,500 12.04 12.04 11.56 0 0 0
17/01/2011
11.96
 21,500 12.12 12.20 11.72 0 0 0
14/01/2011
12.12
 1,500 11.96 12.12 11.96 0 0 0
13/01/2011
11.88
 15,800 12.12 12.12 11.80 0 0 0
12/01/2011
11.56
 7,800 11.96 11.96 11.56 0 0 0
11/01/2011
11.40
 22,900 11.88 11.88 11.40 0 0 0
10/01/2011
11.80
 29,800 11.96 12.28 11.56 0 0 0
07/01/2011
12.44
 9,800 12.20 12.44 12.20 0 0 0
06/01/2011
12.60
 3,500 12.04 12.60 12.04 0 0 0
05/01/2011
12.44
 36,100 12.12 12.52 11.96 0 0 0
04/01/2011
12.60
 2,500 12.67 12.67 12.52 0 0 0
31/12/2010
12.44
 11,000 12.83 12.83 12.20 0 0 0
30/12/2010
12.44
 20,100 12.52 13.23 12.36 0 0 0
29/12/2010
12.36
 19,000 13.47 13.47 12.36 0 0 0
28/12/2010
13.15
 39,700 12.67 13.15 12.36 0 0 0
27/12/2010
12.28
 23,900 12.60 12.60 11.96 0 0 0
24/12/2010
12.28
 13,300 12.60 12.60 12.12 0 0 0
23/12/2010
12.20
 45,000 12.91 12.91 12.12 0 0 0
22/12/2010
12.91
 5,900 12.99 13.31 12.83 0 0 0
21/12/2010
13.07
 47,500 13.47 13.47 12.67 0 0 0
20/12/2010
13.39
 58,300 13.87 13.95 13.15 0 0 0
17/12/2010
13.79
 123,900 13.47 14.27 13.39 0 0 0
16/12/2010
13.23
 71,500 14.75 14.75 12.99 0 0 0
15/12/2010
13.55
 70,600 14.35 14.51 13.55 0 0 0
14/12/2010
13.95
 176,200 15.31 15.31 13.39 5,000 0 0.1
13/12/2010
14.35
 98,500 14.35 14.35 13.95 0 0 0
10/12/2010
13.79
 99,900 13.47 13.79 12.91 0 0 0
09/12/2010
13.23
 67,000 12.44 13.31 12.28 0 0 0
08/12/2010
12.91
 99,900 12.91 13.95 12.91 0 0 0
07/12/2010
13.31
 134,600 13.55 14.51 13.31 0 0 0
06/12/2010
13.71
 238,100 14.35 14.43 13.63 0 0 0
03/12/2010
13.55
 157,100 13.39 13.55 13.39 0 0 0
02/12/2010
12.99
 175,100 12.20 12.99 11.48 0 0 0
01/12/2010
11.96
 76,400 12.75 12.75 11.72 0 0 0
30/11/2010
12.28
 71,800 11.96 12.28 11.96 0 0 0
29/11/2010
11.88
 114,300 11.40 11.88 10.76 0 0 0
26/11/2010
11.16
 67,200 11.16 11.40 10.84 0 0 0
25/11/2010
11.08
 102,900 10.68 11.16 10.60 0 0 0
24/11/2010
10.52
 36,500 10.36 10.60 10.12 0 0 0
23/11/2010
10.44
 14,100 10.60 10.68 10.20 0 0 0
22/11/2010
10.20
 3,800 10.36 10.36 10.04 500 0 0.0
19/11/2010
10.36
 12,500 10.76 10.76 10.36 0 0 0
18/11/2010
10.84
 57,100 10.60 10.84 10.60 0 0 0
17/11/2010
9.88
 44,700 10.84 10.84 9.81 200 0 0.0
16/11/2010
10.44
 114,000 10.60 10.60 10.44 0 0 0
15/11/2010
10.84
 49,400 11.48 11.48 10.68 0 0 0
12/11/2010
11.16
 40,500 11.72 11.72 11.00 0 0 0
11/11/2010
11.56
 21,400 11.88 11.96 11.48 0 0 0
10/11/2010
11.88
 36,200 11.72 11.88 11.56 0 0 0
09/11/2010
11.64
 79,000 11.64 11.72 11.40 5,000 5,000 0
08/11/2010
11.96
 38,300 12.67 12.67 11.96 0 0 0
05/11/2010
12.52
 28,700 12.83 12.99 12.36 0 0 0
04/11/2010
12.12
 20,200 12.36 12.36 12.12 100 0 0.0
03/11/2010
12.12
 41,400 12.28 12.36 11.96 0 0 0
02/11/2010
12.12
 17,900 12.44 12.44 12.04 0 0 0
01/11/2010
12.36
 10,700 12.36 12.60 12.36 5,800 5,200 0.0
29/10/2010
12.67
 25,000 12.83 12.91 12.67 0 0 0
28/10/2010
12.67
 43,500 12.75 13.07 12.52 0 0 0
27/10/2010
12.99
 29,300 13.55 13.63 12.91 0 0 0
26/10/2010
13.23
 96,100 13.07 13.23 13.07 0 0 0
25/10/2010
12.75
 41,200 11.32 12.83 11.32 0 0 0
22/10/2010
12.28
 81,500 11.96 13.39 11.96 0 0 0
21/10/2010: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
21/10/2010
13.23
 38,400 11.88 13.55 11.88 0 0 0
20/10/2010
12.75
 123,900 12.87 12.87 12.75 0 0 0
19/10/2010
13.60
 88,600 14.33 14.33 13.60 1,300 0 0.0
18/10/2010
14.45
 52,600 15.24 15.24 14.39 0 0 0
15/10/2010
15.12
 18,800 15.75 15.75 15.01 0 0 0
14/10/2010
15.46
 26,500 15.91 15.91 15.46 0 0 0
13/10/2010
15.46
 34,200 16.03 16.03 15.29 0 0 0
12/10/2010
15.46
 37,300 16.37 16.65 15.41 100 0 0.0
11/10/2010
15.80
 13,000 16.59 16.59 15.69 0 0 0
08/10/2010
16.03
 19,600 16.82 16.82 15.91 0 0 0
07/10/2010
16.25
 24,200 16.93 17.44 16.25 0 0 0
06/10/2010
16.76
 25,300 16.82 16.82 16.37 0 0 0
05/10/2010
16.37
 102,500 16.71 16.71 15.29 0 0 0
04/10/2010
16.65
 57,200 16.82 17.38 15.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |