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)
14/03/2008
24.20
 2,700 23.59 24.60 23.59 0 0 0
13/03/2008
25.10
 1,200 26.61 26.61 24.10 0 0 0
12/03/2008
26.10
 2,600 26.71 27.11 26.10 0 0 0
11/03/2008
24.40
 1,700 27.61 27.61 24.40 0 0 0
10/03/2008
25.10
 13,900 27.51 27.51 24.60 0 0 0
07/03/2008
25.30
 300 24.60 25.30 24.60 0 0 0
06/03/2008
23.04
 2,600 23.04 23.04 23.04 400 0 0
05/03/2008
20.98
 18,800 20.98 21.08 20.98 0 0 0
04/03/2008
23.29
 3,600 23.84 23.84 23.29 0 0 0
03/03/2008
24.95
 1,900 29.12 29.12 24.90 0 0 0
29/02/2008
26.86
 4,500 29.12 29.62 26.10 100 0 0
28/02/2008
28.61
 700 29.02 29.02 28.61 0 400 0
27/02/2008
27.86
 8,500 28.11 30.12 27.86 800 1,000 0
26/02/2008
28.11
 7,500 32.13 32.13 27.66 0 0 0
25/02/2008
30.82
 6,900 30.62 30.82 30.62 0 0 0
22/02/2008
30.12
 16,700 30.12 31.63 27.41 0 0 0
21/02/2008
30.42
 2,600 30.42 30.42 30.42 0 0 0
20/02/2008
32.68
 4,800 36.29 36.29 32.68 0 100 0
19/02/2008
35.64
 8,600 36.60 36.60 35.64 0 0 0
18/02/2008
34.19
 4,800 36.65 36.65 33.48 0 0 0
15/02/2008
37.15
 11,100 38.15 38.15 35.14 0 0 0
14/02/2008
37.15
 2,200 38.15 38.15 36.90 0 0 0
13/02/2008
35.14
 1,600 38.15 38.15 34.69 0 0 0
12/02/2008
35.64
 3,000 35.14 40.16 35.14 0 0 0
01/02/2008
38.65
 8,100 37.65 39.56 37.65 0 0 0
31/01/2008
38.05
 15,700 39.66 40.16 36.14 0 0 0
30/01/2008
36.55
 11,000 36.14 36.55 36.14 2,000 0 0
29/01/2008
32.63
 7,100 31.63 34.14 31.63 0 0 0
28/01/2008
31.63
 4,100 32.08 32.13 31.63 1,600 0 0
25/01/2008
31.98
 13,200 32.13 32.63 31.88 0 0 0
24/01/2008
31.93
 8,700 33.63 33.63 31.73 0 0 0
23/01/2008
32.58
 4,200 32.63 32.63 30.12 0 0 0
22/01/2008
32.63
 4,000 32.18 33.88 31.63 0 0 0
21/01/2008
34.14
 5,800 35.64 35.64 32.63 0 0 0
18/01/2008
35.64
 5,900 36.14 36.39 35.14 0 1,500 0
17/01/2008
35.14
 17,300 35.89 35.89 32.63 5,000 0 0
16/01/2008
32.63
 500 32.63 32.63 32.63 0 0 0
15/01/2008
29.87
 7,500 29.87 30.12 29.57 0 0 0
14/01/2008
32.63
 6,700 33.18 33.63 32.48 0 0 0
11/01/2008
36.39
 5,200 37.85 37.90 35.19 0 0 0
10/01/2008
35.39
 5,700 38.65 38.65 34.39 1,000 0 0
09/01/2008
36.65
 2,600 39.16 39.66 36.39 0 0 0
08/01/2008
39.16
 11,500 37.65 39.26 37.65 0 0 0
07/01/2008
35.49
 2,400 36.19 36.19 35.44 0 0 0
04/01/2008
39.66
 5,900 39.91 39.91 39.16 0 0 0
03/01/2008
39.66
 3,300 40.16 40.41 39.66 0 0 0
02/01/2008
41.16
 1,200 43.12 43.17 41.16 0 0 0
28/12/2007
41.67
 1,000 42.17 42.67 41.47 0 0 0
27/12/2007
41.82
 3,000 42.67 42.67 41.82 0 0 0
26/12/2007
43.12
 10,400 42.67 43.42 42.67 0 1,500 0
25/12/2007
43.17
 6,200 43.17 43.17 41.16 0 0 0
24/12/2007
42.42
 2,200 43.17 43.17 42.17 0 0 0
21/12/2007
42.92
 8,800 43.67 43.67 42.67 0 0 0
20/12/2007
42.67
 5,700 44.68 44.68 42.52 0 0 0
19/12/2007
43.67
 15,600 43.42 44.63 43.42 0 0 0
18/12/2007
41.72
 11,800 43.12 43.12 38.90 0 0 0
17/12/2007
41.67
 10,000 44.68 45.78 41.67 200 0 0
14/12/2007
44.68
 81,100 47.24 47.24 42.97 300 0 0
13/12/2007
42.97
 20,300 42.97 42.97 42.97 0 0 0
12/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
Quyền mua cổ phiếu: 1/1.37 Giá: 10 (Volume + 137%, Ratio=1.37)
12/12/2007
39.11
 1,200 39.11 39.11 39.11 0 0 0
11/12/2007
35.68
 34,300 38.73 38.73 34.92 0 0 0
10/12/2007
37.86
 29,700 41.67 41.67 37.44 0 0 0
07/12/2007
40.90
 28,200 41.34 42.14 40.90 0 0 0
06/12/2007
41.77
 23,000 41.34 43.51 41.34 0 0 0
05/12/2007
41.99
 12,600 42.97 42.97 40.47 0 0 0
04/12/2007
42.64
 9,100 42.43 43.73 41.77 0 0 0
03/12/2007
41.34
 17,500 40.73 43.51 40.47 0 0 0
30/11/2007
41.12
 16,500 41.34 41.56 40.25 0 0 0
29/11/2007
42.64
 22,700 48.30 48.30 40.03 0 0 0
28/11/2007
43.93
 34,000 43.93 43.93 43.93 0 0 0
27/11/2007
40.25
 11,300 40.90 41.10 39.60 3,000 3,000 0
26/11/2007
40.25
 8,100 40.25 40.25 37.64 0 0 0
23/11/2007
38.73
 13,000 38.08 39.38 38.08 0 0 0
22/11/2007
38.40
 8,000 38.29 39.82 38.29 0 0 0
21/11/2007
38.51
 5,800 39.60 39.60 38.51 0 0 0
20/11/2007
40.23
 6,300 43.86 43.86 39.49 0 0 0
19/11/2007
40.25
 9,500 39.60 41.10 39.16 0 0 0
16/11/2007
39.99
 14,900 39.49 40.25 38.08 0 0 0
15/11/2007
41.12
 5,100 44.86 44.93 39.82 0 0 0
14/11/2007
45.10
 34,800 41.58 45.10 41.34 0 0 0
13/11/2007
40.66
 11,600 41.77 43.51 40.66 0 0 0
12/11/2007
43.51
 22,400 45.91 46.78 42.91 200 0 0
09/11/2007
47.84
 38,100 45.69 48.52 45.69 0 0 0
08/11/2007
48.93
 64,400 53.31 53.31 44.17 3,100 0 0
07/11/2007
48.48
 17,600 48.48 48.48 48.48 0 0 0
06/11/2007
44.08
 18,900 44.08 44.08 44.08 0 0 0
05/11/2007
40.69
 25,900 40.25 40.69 38.51 0 0 0
02/11/2007
40.03
 37,700 43.17 43.17 35.68 0 0 0
01/11/2007
40.03
 51,100 36.31 40.03 34.81 0 0 0
31/10/2007
36.33
 18,900 36.99 36.99 34.12 0 0 0
30/10/2007
37.86
 29,300 37.25 39.16 37.25 0 0 0
29/10/2007
40.25
 51,100 40.73 40.73 38.29 0 0 0
26/10/2007
37.97
 61,700 38.71 38.71 32.64 0 0 0
25/10/2007
35.20
 5,200 35.20 35.20 35.20 0 0 0
24/10/2007
32.01
 6,700 32.01 32.01 32.01 0 500 0
23/10/2007
29.11
 8,700 29.11 29.11 29.11 0 0 0
22/10/2007
26.48
 8,900 26.48 26.48 26.48 0 0 0
19/10/2007
24.37
 26,400 20.67 24.37 20.67 0 200 0
18/10/2007
22.85
 45,800 22.85 23.06 22.04 0 0 0
17/10/2007
23.06
 50,000 25.09 25.09 21.76 0 600 0

Chính sách bảo mật | Điều khoản sử dụng |