CTCP Sông Đà 3 (sd3)

7.90
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
(2025-12-29) 		-1 -12.20% 43,100 0 0
6.60
8.20
7.90
2 tháng
(2025-11-28) 		-0.10 -1.37% 59,100 0 0
6.60
8.20
7.90
3 tháng
(2025-10-29) 		-0.80 -10% 384,200 0 0
6.60
8.20
7.90
6 tháng
(2025-07-31) 		0.70 10.77% 1,007,100 -3,500 -0.0
6.30
8.20
7.90
12 tháng
(2025-02-03) 		1.50 26.32% 2,567,904 -8,500 -0.0
5.10
8.20
7.90
24 tháng
(2024-02-07) 		1.60 28.57% 4,320,879 -8,500 0.0
4.30
8.20
7.90
36 tháng
(2023-02-13) 		3.50 94.59% 5,616,363 -11,100 -0.0
3.60
8.20
7.90
60 tháng
(2021-02-22) 		4.20 140% 36,213,436 -63,800 -0.3
3
14.30
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |