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)
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
23/06/2010
24.66
 81,800 24.38 24.83 23.70 8,900 0 0.4
22/06/2010
24.55
 140,100 24.27 25.11 23.93 0 0 0
21/06/2010
25.11
 173,600 24.27 25.40 24.27 0 0 0
18/06/2010
24.55
 197,800 23.70 24.55 23.59 0 0 0
17/06/2010
24.04
 185,200 24.83 24.94 24.04 0 0 0
16/06/2010
24.83
 178,900 24.83 25.68 24.66 0 0 0
15/06/2010
24.27
 184,100 25.40 25.40 23.59 0 0 0
14/06/2010
24.38
 264,300 22.80 24.38 22.80 0 0 0
11/06/2010
23.14
 275,700 22.57 23.31 22.12 0 0 0
10/06/2010
22.12
 120,800 20.88 22.46 20.88 0 0 0
09/06/2010
22.01
 44,400 22.57 22.57 21.78 0 0 0
08/06/2010
22.12
 125,900 21.45 22.18 21.22 0 0 0
07/06/2010
21.61
 197,500 22.86 22.86 21.45 0 0 0
04/06/2010
22.97
 111,400 22.86 23.42 22.80 0 0 0
03/06/2010
22.74
 101,100 23.93 23.93 22.69 0 0 0
02/06/2010
22.80
 89,800 21.45 22.86 21.45 0 0 0
01/06/2010
22.97
 111,100 22.29 23.14 22.29 0 0 0
31/05/2010
23.25
 115,600 25.23 25.23 22.63 0 0 0
28/05/2010
23.59
 148,700 22.86 23.59 22.86 0 0 0
27/05/2010
22.12
 126,200 22.29 22.52 21.45 0 0 0
26/05/2010
22.57
 140,500 21.45 22.80 21.45 0 0 0
25/05/2010
21.56
 130,400 22.57 22.57 20.88 2,700 0 0.1
24/05/2010
21.45
 134,400 19.70 21.45 19.70 0 0 0
21/05/2010
20.15
 183,600 19.58 21.16 19.58 0 0 0
20/05/2010
21.95
 224,100 19.47 21.95 19.30 0 0 0
19/05/2010
20.37
 397,700 21.28 21.45 20.37 3,000 0 0.1
18/05/2010
22.01
 170,800 22.91 22.91 21.22 8,000 0 0.3
17/05/2010
22.74
 84,600 23.70 23.99 22.01 7,000 0 0.3
14/05/2010
23.99
 58,300 24.27 24.27 22.97 0 0 0
13/05/2010
23.53
 88,900 23.14 24.55 22.18 0 0 0
12/05/2010
23.70
 204,500 24.83 24.83 23.70 3,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |