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)
11/05/2010
24.83
 130,900 25.40 26.19 24.83 0 0 0
10/05/2010
25.34
 357,300 24.83 25.68 24.32 14,300 0 0.6
07/05/2010
25.90
 308,900 27.26 27.65 25.79 5,700 0 0.3
06/05/2010
27.65
 241,400 27.65 28.33 27.20 0 0 0
05/05/2010
27.65
 162,400 28.78 28.78 27.37 2,000 0 0.1
04/05/2010
28.44
 199,500 30.76 30.76 26.98 0 0 0
29/04/2010
28.90
 442,400 28.78 28.90 28.22 0 0 0
28/04/2010
27.94
 272,800 26.13 27.94 26.13 0 0 0
27/04/2010
26.52
 205,400 26.24 27.65 26.24 0 0 0
26/04/2010
26.98
 236,200 28.90 28.90 26.92 0 3,800 -0.2
22/04/2010
28.73
 407,500 29.35 29.85 27.65 0 0 0
21/04/2010
29.35
 358,600 28.22 29.91 26.58 0 4,400 -0.2
20/04/2010
27.37
 780,600 29.12 29.23 27.37 0 0 0
19/04/2010
27.43
 650,000 27.37 27.43 26.52 0 27,500 -1.3
16/04/2010
25.68
 566,600 25.68 25.68 25.57 0 2,500 -0.1
15/04/2010
24.21
 264,500 23.08 24.21 22.86 0 0 0
14/04/2010
22.57
 304,200 22.35 23.08 22.29 0 0 0
13/04/2010
22.52
 201,300 23.14 23.70 22.01 2,500 0 0.1
12/04/2010
23.76
 498,600 23.70 24.21 22.29 0 0 0
09/04/2010
23.36
 568,100 22.57 23.53 21.67 0 0 0
08/04/2010
22.12
 575,700 20.71 22.12 20.60 0 0 0
07/04/2010
20.60
 80,200 21.39 21.45 20.54 0 0 0
06/04/2010
21.16
 211,800 21.33 22.52 20.71 0 0 0
05/04/2010
21.45
 389,700 20.54 21.50 20.54 0 0 0
02/04/2010
19.98
 167,200 19.75 20.32 19.75 0 0 0
01/04/2010
19.53
 239,900 18.96 19.70 18.96 0 0 0
31/03/2010
18.62
 71,600 18.91 19.41 18.40 2,500 0 0.1
30/03/2010
18.79
 49,000 19.75 19.75 18.79 0 0 0
29/03/2010
19.13
 85,100 18.68 19.19 18.62 0 0 0
26/03/2010
18.62
 93,000 18.91 18.91 18.12 0 0 0
25/03/2010
19.08
 41,100 19.13 19.53 18.85 0 0 0
24/03/2010
19.98
 47,500 20.03 20.09 19.75 0 0 0
23/03/2010
18.85
 67,300 18.91 19.47 18.79 0 0 0
22/03/2010
20.32
 54,200 20.54 20.54 19.47 0 0 0
19/03/2010
19.87
 105,900 20.88 20.88 19.87 0 0 0
18/03/2010
20.82
 147,400 20.49 20.88 19.75 0 0 0
17/03/2010
20.15
 67,800 20.60 20.88 19.47 0 0 0
16/03/2010
20.60
 106,800 21.84 21.84 20.32 0 0 0
15/03/2010
21.78
 385,500 21.78 21.84 21.45 0 0 0
12/03/2010
20.88
 400,000 19.47 20.88 19.47 0 0 0
11/03/2010
19.47
 77,600 20.03 20.03 19.30 0 0 0
10/03/2010
19.47
 51,300 19.75 19.75 19.02 0 0 0
09/03/2010
19.81
 50,300 19.75 20.32 19.64 0 0 0
08/03/2010
20.37
 34,000 20.32 20.88 19.81 0 0 0
05/03/2010
20.32
 48,600 19.75 20.60 19.19 0 0 0
04/03/2010
20.09
 117,500 19.64 20.32 19.30 0 0 0
03/03/2010
19.30
 143,800 18.06 19.30 18.06 0 0 0
02/03/2010
18.06
 75,600 18.06 18.34 17.50 0 0 0
01/03/2010
18.00
 32,600 17.21 18.00 16.93 0 0 0
26/02/2010
17.16
 20,100 17.10 17.21 16.93 0 0 0
25/02/2010
17.21
 11,300 17.33 17.61 17.21 0 0 0
24/02/2010
17.50
 15,000 17.21 17.66 16.99 0 0 0
23/02/2010
17.50
 52,800 18.06 18.62 17.16 0 0 0
22/02/2010
17.50
 52,500 18.06 18.06 17.21 0 0 0
12/02/2010
17.50
 10,000 17.83 17.83 17.10 0 0 0
11/02/2010
17.50
 23,800 16.93 17.50 16.93 0 0 0
10/02/2010
16.93
 10,100 16.93 16.93 16.82 0 0 0
09/02/2010
16.71
 13,200 16.37 17.27 16.37 0 0 0
08/02/2010
17.04
 17,300 17.50 17.50 16.71 2,000 0 0.1
05/02/2010
17.27
 17,000 17.66 17.66 17.21 0 0 0
04/02/2010
18.34
 26,800 18.06 18.57 18.06 0 0 0
03/02/2010
18.17
 14,800 17.78 18.34 17.78 0 0 0
02/02/2010
17.95
 34,800 19.13 19.13 17.95 2,000 0 0.1
01/02/2010
18.57
 78,200 18.85 19.19 17.95 0 0 0
29/01/2010
18.12
 55,400 18.34 18.62 17.50 0 0 0
28/01/2010
17.78
 10,700 18.06 18.06 17.78 0 0 0
27/01/2010
18.06
 71,700 19.47 19.47 18.06 0 0 0
26/01/2010
19.13
 151,600 18.06 19.13 18.06 0 0 0
25/01/2010
17.78
 104,600 18.06 18.06 17.50 0 0 0
22/01/2010
17.83
 44,100 17.50 18.06 16.99 0 0 0
21/01/2010
17.50
 99,600 18.91 18.91 16.76 0 0 0
20/01/2010
17.83
 43,600 19.36 19.36 17.83 0 0 0
19/01/2010
18.96
 15,400 19.19 19.70 18.34 0 0 0
18/01/2010
19.19
 78,300 19.19 20.32 19.19 0 0 0
15/01/2010
20.43
 33,700 20.88 20.88 20.43 0 0 0
14/01/2010
21.73
 61,100 22.24 23.14 21.45 0 0 0
13/01/2010
21.95
 154,000 22.57 22.69 20.09 0 0 0
12/01/2010
21.28
 44,400 22.69 22.69 21.28 0 0 0
11/01/2010
21.39
 113,300 23.65 23.65 21.39 0 0 0
08/01/2010
21.73
 112,300 22.24 23.42 20.71 0 0 0
07/01/2010
21.50
 122,900 21.50 23.42 21.50 0 0 0
06/01/2010
22.01
 216,700 24.04 24.55 22.01 0 0 0
05/01/2010
23.36
 214,900 23.36 23.36 23.14 0 0 0
04/01/2010
22.01
 408,900 21.11 22.01 20.88 0 0 0
31/12/2009
20.32
 121,300 20.09 21.16 20.03 0 0 0
30/12/2009
20.09
 64,700 18.85 20.32 18.79 0 0 0
29/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2009
19.36
 41,300 20.88 20.88 18.85 0 0 0
28/12/2009
19.58
 89,400 20.02 20.46 19.31 0 0 0
25/12/2009
19.36
 172,100 19.20 19.36 18.27 0 100 0
24/12/2009
18.32
 166,800 17.17 18.32 16.73 0 1,900 0
23/12/2009
17.28
 24,500 16.95 17.28 16.46 0 0 0
22/12/2009
16.51
 47,500 17.55 17.55 16.46 0 0 0
21/12/2009
16.68
 72,500 16.46 16.68 16.18 0 0 0
18/12/2009
15.80
 108,200 15.63 15.80 15.36 0 0 0
17/12/2009
14.81
 8,000 14.81 14.81 14.81 0 0 0
16/12/2009
15.91
 6,700 15.96 15.96 15.91 0 0 0
15/12/2009
16.18
 46,400 17.55 17.61 15.91 0 0 0
14/12/2009
17.11
 32,000 17.11 17.39 15.96 0 0 0
11/12/2009
16.13
 44,500 17.50 17.50 16.13 0 0 0
10/12/2009
17.22
 6,400 18.38 18.38 17.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |