CTCP Sông Đà 3 (sd3)

8.60
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
(2026-05-13) 		0.20 2.38% 113,900 0 0
7.80
9.60
8.60
2 tháng
(2026-04-13) 		0.50 6.17% 209,500 0 0
7.50
9.60
8.60
3 tháng
(2026-03-16) 		1 13.16% 391,800 0 0
7.20
9.60
8.60
6 tháng
(2025-12-15) 		0.60 7.50% 567,600 200 0.0
6.60
9.60
8.60
12 tháng
(2025-06-17) 		1.80 26.47% 1,902,500 -3,300 -0.0
6.30
9.60
8.60
24 tháng
(2024-06-24) 		0.70 8.86% 3,886,137 -8,500 0.0
4.30
9.60
8.60
36 tháng
(2023-06-28) 		3.40 65.38% 5,658,383 -8,400 0.0
4.30
9.60
8.60
60 tháng
(2021-07-08) 		4.30 100% 33,663,154 -64,100 -0.3
3
14.30
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2007
22.82
 12,800 22.82 22.82 22.82 0 0 0
15/10/2007
20.76
 15,000 20.76 20.76 20.76 0 0 0
12/10/2007
19.04
 43,600 17.84 19.04 17.84 0 0 0
11/10/2007
17.19
 28,300 16.54 17.78 16.54 0 0 0
10/10/2007
16.54
 7,700 14.82 16.73 14.82 0 0 0
09/10/2007
16.27
 12,300 16.97 16.97 15.69 0 0 0
08/10/2007
16.54
 11,900 17.62 17.62 16.32 0 0 0
05/10/2007
17.41
 32,200 16.30 17.73 16.30 0 0 0
04/10/2007
15.99
 26,800 15.88 16.77 15.56 0 0 0
03/10/2007
15.45
 8,400 15.45 15.45 14.79 0 0 0
02/10/2007
15.64
 13,100 15.40 16.75 15.25 0 0 0
01/10/2007
15.84
 26,400 15.23 15.84 14.58 0 0 0
28/09/2007
15.01
 23,600 13.92 15.01 13.86 3,000 0 0
27/09/2007
13.95
 5,300 13.82 13.95 13.42 0 0 0
26/09/2007
13.92
 10,100 15.14 15.14 13.71 0 0 0
25/09/2007
13.92
 15,900 13.27 14.03 13.27 0 0 0
24/09/2007
12.95
 13,300 12.79 13.05 12.73 0 0 0
21/09/2007
12.71
 5,400 11.53 12.71 11.53 0 0 0
20/09/2007
12.18
 7,500 12.62 12.62 12.18 0 0 0
19/09/2007
12.47
 6,300 12.40 12.73 11.99 0 0 0
18/09/2007
12.18
 8,600 12.40 12.51 11.97 0 0 0
17/09/2007
11.86
 4,100 10.44 11.97 10.44 0 0 0
14/09/2007
11.44
 6,300 11.44 11.44 11.44 0 0 0
13/09/2007
10.66
 12,000 12.88 12.88 10.66 1,000 0 0
12/09/2007
11.73
 2,500 11.73 11.73 11.73 0 0 0
11/09/2007
10.66
 3,300 10.66 10.66 10.66 0 0 0
10/09/2007
9.96
 1,600 9.20 9.96 9.20 0 0 0
07/09/2007
9.03
 600 9.77 9.77 9.03 0 0 0
06/09/2007
9.57
 800 10.66 10.66 8.92 0 0 0
05/09/2007
9.79
 0 9.79 9.79 9.79 0 0 0
04/09/2007
9.79
 200 9.79 9.79 9.79 0 0 0
31/08/2007
9.14
 300 9.14 9.14 9.14 0 0 0
30/08/2007
9.14
 100 9.14 9.14 9.14 0 0 0
29/08/2007
8.59
 1,600 8.70 8.70 8.59 0 0 0
28/08/2007
8.70
 200 9.14 9.14 8.70 0 0 0
27/08/2007
8.70
 200 8.27 8.70 8.27 0 0 0
24/08/2007
8.29
 600 8.27 8.29 8.27 0 0 0
23/08/2007
8.92
 500 8.16 8.92 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |