CTCP Sông Đà 3 (sd3)

8.70
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
(2026-05-20) 		0.20 2.35% 124,400 0 0
8
9.60
8.70
2 tháng
(2026-04-20) 		0.60 7.41% 212,000 0 0
7.50
9.60
8.70
3 tháng
(2026-03-23) 		1.10 14.47% 310,300 0 0
7.50
9.60
8.70
6 tháng
(2025-12-22) 		0.90 11.54% 590,900 200 0.0
6.60
9.60
8.70
12 tháng
(2025-06-24) 		2 29.85% 1,836,600 -3,300 -0.0
6.30
9.60
8.70
24 tháng
(2024-07-01) 		2.40 38.10% 3,810,227 -8,500 0.0
4.30
9.60
8.70
36 tháng
(2023-07-05) 		3.30 61.11% 5,674,873 -8,400 0.0
4.30
9.60
8.70
60 tháng
(2021-07-15) 		5.20 148.57% 33,564,794 -64,100 -0.3
3
14.30
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/10/2010
16.37
 43,400 16.93 16.93 16.08 0 0 0
30/09/2010
16.76
 67,300 16.87 16.93 15.75 0 0 0
29/09/2010
16.54
 56,900 16.65 17.21 16.54 0 0 0
28/09/2010
17.16
 50,600 17.50 17.55 16.99 0 0 0
27/09/2010
16.99
 39,000 17.44 17.44 16.71 0 0 0
24/09/2010
16.65
 30,500 17.44 17.44 16.54 0 0 0
23/09/2010
16.82
 48,100 16.71 16.99 16.37 0 0 0
22/09/2010
16.93
 51,200 16.54 17.72 16.42 0 0 0
21/09/2010
17.04
 61,200 18.34 18.34 16.93 0 0 0
20/09/2010
17.78
 153,800 17.78 17.89 17.33 0 0 0
17/09/2010
16.87
 95,900 16.37 16.87 16.37 0 0 0
16/09/2010
15.80
 9,300 16.31 16.31 15.69 0 0 0
15/09/2010
15.75
 50,500 16.37 16.37 15.24 500 0 0.0
14/09/2010
16.37
 36,600 17.16 17.16 15.80 0 0 0
13/09/2010
16.25
 67,400 16.65 17.21 16.25 0 0 0
10/09/2010
16.82
 124,600 18.57 18.57 16.54 0 0 0
09/09/2010
17.83
 100,100 17.21 17.83 16.93 0 0 0
08/09/2010
16.76
 96,400 17.27 17.27 16.54 0 0 0
07/09/2010
17.66
 120,300 18.68 18.68 16.82 2,000 0 0.1
06/09/2010
17.66
 38,900 16.93 17.66 16.93 0 0 0
01/09/2010
16.99
 93,500 15.91 16.99 15.91 1,100 0 0.0
31/08/2010
16.14
 156,900 15.91 16.14 15.12 0 0 0
30/08/2010
15.12
 34,300 14.90 15.12 14.90 0 0 0
27/08/2010
14.11
 48,200 15.07 15.07 13.83 2,900 0 0.1
26/08/2010
14.67
 89,100 15.41 15.80 14.33 1,200 0 0.0
25/08/2010
15.41
 23,100 15.46 15.46 15.41 0 0 0
24/08/2010
16.54
 44,200 16.99 16.99 16.54 0 0 0
23/08/2010
17.44
 31,700 18.12 18.12 17.44 0 0 0
20/08/2010
17.95
 55,400 18.06 18.91 17.78 0 0 0
19/08/2010
18.51
 23,100 18.62 18.74 18.17 0 0 0
18/08/2010
18.57
 12,900 19.30 19.30 18.34 0 0 0
17/08/2010
18.96
 32,900 19.64 19.64 18.74 0 0 0
16/08/2010
19.64
 58,600 18.91 19.64 18.91 0 0 0
13/08/2010
18.85
 49,200 17.04 19.19 17.04 0 0 0
12/08/2010
18.00
 115,100 18.85 19.24 18.00 10,000 0 0.3
11/08/2010
19.64
 84,500 19.47 19.75 18.62 4,200 0 0.1
10/08/2010
19.08
 81,500 20.15 20.15 18.79 2,300 0 0.1
09/08/2010
20.09
 76,100 20.88 20.88 20.09 2,300 0 0.1
06/08/2010
21.45
 36,000 21.73 21.84 21.33 200 0 0.0
05/08/2010
21.78
 28,400 22.01 22.01 21.56 1,500 0 0.1
04/08/2010
21.90
 54,700 22.35 22.35 21.84 0 0 0
03/08/2010
22.41
 49,300 22.86 22.91 22.41 4,100 0 0.2
02/08/2010
22.52
 43,300 23.14 23.14 22.29 0 0 0
30/07/2010
23.08
 60,100 22.97 23.48 22.97 0 0 0
29/07/2010
23.14
 29,800 22.97 23.36 22.74 0 0 0
28/07/2010
22.91
 60,200 23.70 23.70 22.69 1,300 0 0.1
27/07/2010
23.53
 70,900 23.82 24.04 23.14 0 0 0
26/07/2010
23.59
 69,200 23.70 23.87 23.48 0 0 0
23/07/2010
23.70
 130,300 23.70 23.76 23.48 0 25,600 -1.1
22/07/2010
23.36
 74,600 23.70 23.70 22.97 0 0 0
21/07/2010
23.70
 74,600 24.27 24.27 23.65 0 0 0
20/07/2010
24.10
 80,000 24.61 24.61 24.10 0 0 0
19/07/2010
24.38
 139,400 24.21 24.49 23.93 32,000 0 1.4
16/07/2010
24.04
 86,500 23.70 24.78 23.70 0 700 -0.0
15/07/2010
24.21
 187,100 25.11 25.40 23.82 0 0 0
14/07/2010
25.28
 125,900 26.41 26.81 24.83 0 0 0
13/07/2010
25.79
 107,600 25.90 26.24 25.51 1,200 0 0.1
12/07/2010
25.00
 162,100 24.21 25.73 24.21 26,300 0 1.2
09/07/2010
24.49
 334,700 23.03 24.49 23.03 0 0 0
08/07/2010
23.08
 120,900 23.42 23.48 22.74 10,000 0 0.4
07/07/2010
23.03
 75,000 23.42 23.53 22.97 5,600 0 0.2
06/07/2010
22.91
 93,900 23.14 23.42 22.80 800 2,700 -0.1
05/07/2010
23.65
 58,700 23.42 23.87 23.36 3,700 0 0.2
02/07/2010
23.20
 80,300 23.65 23.70 23.03 500 0 0.0
01/07/2010
23.14
 84,200 22.24 23.53 22.18 2,000 0 0.1
30/06/2010
23.14
 78,700 22.57 23.14 22.57 900 0 0.0
29/06/2010
23.59
 112,700 23.08 24.27 23.08 0 0 0
28/06/2010
23.65
 66,600 23.03 23.70 22.86 900 0 0.0
25/06/2010
23.31
 138,500 24.27 24.27 23.14 5,400 0 0.2
24/06/2010
24.38
 169,500 24.66 24.83 24.27 4,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |