CTCP Sông Đà 3 (sd3)

7.40
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
(2026-02-11) 		0.70 9.86% 100,700 0 0
6.90
8.20
7.40
2 tháng
(2026-01-12) 		0.60 8.33% 160,300 200 0.0
6.90
8.20
7.40
3 tháng
(2025-12-15) 		-0.20 -2.50% 171,400 200 0.0
6.60
8.20
7.40
6 tháng
(2025-09-15) 		1.40 21.87% 931,300 -2,300 -0.0
6.40
8.20
7.40
12 tháng
(2025-03-18) 		2.10 36.84% 2,193,800 -8,300 -0.0
5.30
8.20
7.40
24 tháng
(2024-03-25) 		1.30 20% 4,262,979 -8,300 0.0
4.30
8.20
7.40
36 tháng
(2023-03-29) 		4.20 116.67% 5,649,363 -10,900 -0.0
3.60
8.20
7.40
60 tháng
(2021-04-08) 		2.90 59.18% 34,925,689 -64,100 -0.3
3
14.30
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2011
5.42
 43,000 5.10 5.42 5.10 0 0 0
01/06/2011
5.10
 60,100 4.70 5.10 4.70 0 0 0
31/05/2011
4.78
 28,600 4.86 4.86 4.70 0 0 0
30/05/2011
4.86
 77,000 4.94 5.10 4.78 0 0 0
27/05/2011
4.94
 49,500 4.94 4.94 4.86 1,000 0 0.0
26/05/2011
5.02
 143,700 4.46 5.10 4.46 300 0 0.0
25/05/2011
4.78
 56,000 4.78 5.10 4.78 1,000 0 0.0
24/05/2011
5.10
 40,900 5.26 5.26 5.10 2,500 0 0.0
23/05/2011
5.42
 71,700 5.42 5.42 5.34 0 0 0
20/05/2011
5.82
 13,900 5.82 5.82 5.74 0 0 0
19/05/2011
5.98
 20,100 6.14 6.14 5.98 0 0 0
18/05/2011
6.14
 71,100 6.22 6.30 6.06 1,100 0 0.0
17/05/2011
6.38
 58,400 6.54 6.54 6.30 0 0 0
16/05/2011
6.62
 10,700 6.54 6.78 6.54 0 0 0
13/05/2011
6.78
 28,000 6.70 6.86 6.70 0 0 0
12/05/2011
6.78
 30,500 6.70 6.86 6.62 0 0 0
11/05/2011
6.78
 7,800 6.86 6.86 6.78 0 0 0
10/05/2011
6.78
 34,400 6.86 7.01 6.78 0 0 0
09/05/2011
6.94
 21,200 6.86 6.94 6.78 0 0 0
06/05/2011
6.78
 25,000 6.78 6.78 6.70 0 0 0
05/05/2011
6.70
 15,700 6.78 6.86 6.70 400 0 0.0
04/05/2011
6.86
 50,700 6.70 6.94 6.70 0 0 0
29/04/2011
6.86
 32,200 6.62 6.86 6.62 1,800 0 0.0
28/04/2011
6.62
 31,700 6.78 6.94 6.62 700 0 0.0
27/04/2011
6.78
 20,800 6.78 6.86 6.62 2,100 0 0.0
26/04/2011
6.78
 37,300 6.78 6.86 6.62 2,000 0 0.0
25/04/2011
7.01
 69,000 6.86 7.01 6.78 0 0 0
22/04/2011
6.70
 47,100 6.46 6.94 6.46 4,900 0 0.0
21/04/2011
6.86
 73,800 7.01 7.09 6.78 100 0 0.0
20/04/2011
7.09
 27,200 7.17 7.17 6.94 0 0 0
19/04/2011
7.33
 40,300 7.81 7.81 7.17 0 0 0
18/04/2011
7.33
 67,300 7.65 7.65 7.33 0 0 0
15/04/2011
7.65
 49,300 8.05 8.05 7.65 0 0 0
14/04/2011
8.05
 32,700 8.05 8.05 7.89 0 0 0
13/04/2011
7.97
 29,200 8.13 8.21 7.97 0 0 0
08/04/2011
8.13
 182,700 8.69 8.69 7.97 1,500 0 0.0
07/04/2011
8.69
 18,600 9.09 9.09 8.45 0 0 0
06/04/2011
8.77
 30,500 8.61 8.85 8.53 0 0 0
05/04/2011
8.45
 31,300 8.93 8.93 8.37 500 0 0.0
04/04/2011
8.45
 23,900 8.61 8.61 8.37 3,000 0 0.0
01/04/2011
8.61
 13,400 9.33 9.33 8.61 0 0 0
31/03/2011
9.01
 15,200 9.49 9.49 8.77 0 0 0
30/03/2011
9.09
 3,500 9.49 9.49 8.77 0 0 0
29/03/2011
9.33
 5,200 9.57 9.57 9.01 0 0 0
28/03/2011
9.17
 6,600 9.81 9.81 9.17 0 0 0
25/03/2011
9.41
 12,700 10.04 10.04 9.33 0 0 0
24/03/2011
9.96
 100 9.96 9.96 9.96 0 0 0
23/03/2011
9.49
 12,000 9.81 9.81 9.33 0 0 0
22/03/2011
9.41
 43,600 10.04 10.04 9.41 0 0 0
21/03/2011
10.12
 27,100 10.28 10.28 9.96 0 0 0
18/03/2011
9.88
 37,600 9.57 9.88 9.49 0 0 0
17/03/2011
9.33
 3,900 9.41 9.41 9.09 0 0 0
16/03/2011
9.09
 17,300 9.49 9.49 9.01 0 0 0
15/03/2011
8.85
 17,400 9.73 9.73 8.85 0 0 0
14/03/2011
9.25
 9,200 10.36 10.36 9.25 0 0 0
11/03/2011
9.96
 64,100 9.49 9.96 9.49 0 0 0
10/03/2011
9.41
 41,300 9.09 9.41 9.09 0 0 0
09/03/2011
8.61
 13,600 9.33 9.33 8.61 0 0 0
08/03/2011
8.85
 55,900 8.93 9.01 8.77 0 0 0
07/03/2011
8.45
 24,900 9.09 9.09 8.13 0 0 0
04/03/2011
8.53
 19,500 9.09 9.09 8.45 0 0 0
03/03/2011
8.85
 41,300 9.49 9.49 8.69 0 0 0
02/03/2011
9.25
 38,100 9.33 9.41 9.25 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |