Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2007	12.40	2,000	12.49	12.49	12.18	0	0	0
11/04/2007	12.29	2,400	12.45	12.45	12.21	0	0	0
10/04/2007	12.29	8,300	12.29	12.40	12.18	0	0	0
09/04/2007	12.29	2,800	12.14	12.31	11.86	0	0	0
06/04/2007	12.18	6,600	12.29	12.29	11.97	0	0	0
05/04/2007	12.84	5,900	13.05	13.05	12.42	0	0	0
04/04/2007	13.90	5,000	13.90	13.92	13.60	0	0	0
03/04/2007	13.71	600	15.12	15.67	13.71	0	0	0
02/04/2007	14.60	4,700	15.01	15.23	14.36	0	0	0
30/03/2007	14.60	4,400	14.60	14.60	14.60	0	0	0
29/03/2007	13.27	100	13.27	13.27	13.27	0	0	0
28/03/2007	13.27	6,100	11.75	13.27	11.75	0	0	0
27/03/2007	12.27	3,700	13.49	13.49	12.27	0	0	0
26/03/2007	13.49	8,800	14.14	15.58	13.05	0	0	0
23/03/2007	14.36	6,600	14.58	14.58	13.92	0	0	0
22/03/2007	14.25	4,300	15.67	15.67	14.25	0	0	0
21/03/2007	15.99	5,700	15.99	16.10	15.23	0	0	0
20/03/2007	16.10	15,600	17.73	17.75	15.23	0	0	0
19/03/2007	16.14	10,900	16.14	16.14	16.10	0	0	0
16/03/2007	15.82	11,500	12.95	15.82	12.95	0	0	0
15/03/2007	14.29	4,100	14.29	15.01	14.29	0	0	0
14/03/2007	15.86	8,200	15.86	15.86	15.86	0	0	0
13/03/2007	17.60	2,600	17.60	17.60	17.60	0	0	0
12/03/2007	19.43	5,400	20.67	20.67	19.43	0	0	0
09/03/2007	20.45	10,400	22.19	22.19	20.45	0	0	0
08/03/2007	20.19	12,700	20.19	20.19	20.19	0	0	0
07/03/2007	18.36	11,900	18.36	18.36	18.36	0	0	0
06/03/2007	16.71	16,300	16.71	16.71	16.71	0	0	0
05/03/2007	15.21	4,400	15.21	15.21	15.21	0	0	0
02/03/2007	13.95	23,500	13.95	13.95	13.16	0	0	0
01/03/2007	13.03	17,200	11.75	13.42	11.42	0	0	0
28/02/2007	11.53	12,000	12.77	12.77	11.53	0	0	0
27/02/2007	11.62	1,400	11.62	11.62	11.62	0	0	0
26/02/2007	10.57	5,700	10.55	10.57	10.55	0	0	0
15/02/2007	9.64	2,400	9.25	9.64	9.25	0	0	0
14/02/2007	8.92	16,900	9.36	9.36	8.40	0	0	0
13/02/2007	9.31	10,700	9.31	9.31	9.31	0	0	0
12/02/2007	10.12	3,600	10.90	10.90	10.10	0	0	0
09/02/2007	10.23	19,500	11.16	11.16	10.16	0	0	0
08/02/2007	10.16	24,800	10.16	10.16	10.16	0	0	0
07/02/2007	9.25	13,500	9.25	9.25	9.25	0	0	0
06/02/2007	8.42	19,800	8.42	8.42	8.42	0	0	0
05/02/2007	7.66	12,100	7.66	7.66	7.66	0	0	0
02/02/2007	6.96	800	6.96	6.96	6.96	0	0	0
01/02/2007	6.31	14,800	6.33	6.33	6.31	0	0	0
31/01/2007	5.77	9,200	5.77	5.77	5.77	0	0	0
30/01/2007	5.40	5,800	5.00	5.40	5.00	0	0	0
29/01/2007	4.90	5,400	4.94	4.94	4.90	0	0	0
26/01/2007	4.94	3,000	4.79	4.94	4.79	0	0	0
25/01/2007	4.96	8,400	4.96	4.96	4.94	0	0	0
24/01/2007	4.98	4,000	4.96	4.98	4.96	0	0	0
23/01/2007	4.98	1,500	4.98	4.98	4.98	0	0	0
22/01/2007	4.98	3,000	5.00	5.00	4.98	0	0	0
19/01/2007	5.07	1,000	4.98	5.07	4.98	0	0	0
18/01/2007	5.09	2,000	5.09	5.09	5.09	0	0	0
17/01/2007	5.22	5,500	5.22	5.22	5.22	0	0	0
16/01/2007	5.22	2,500	5.22	5.22	5.22	0	0	0
15/01/2007	5.22	3,000	5.29	5.29	5.22	0	0	0
12/01/2007	5.22	2,600	5.33	5.33	5.22	0	0	0
11/01/2007	5.24	1,000	5.24	5.24	5.24	0	0	0
10/01/2007	5.37	1,100	5.33	5.37	5.33	0	0	0
09/01/2007	5.40	2,300	5.40	5.40	5.40	0	0	0
08/01/2007	5.33	3,600	5.27	5.40	5.27	0	0	0
05/01/2007	5.11	4,900	5.35	5.35	5.11	0	0	0
04/01/2007	4.55	5,800	5.40	5.40	4.55	0	0	0
03/01/2007	5.05	0	5.05	5.05	5.05	0	0	0
02/01/2007	5.40	16,100	4.57	5.40	4.57	0	0	0
29/12/2006	5.00	6,200	5.11	5.22	5.00	0	0	0
28/12/2006	4.79	2,200	5.00	5.00	4.79	0	0	0
27/12/2006	4.85	1,000	4.85	4.85	4.85	0	0	0
26/12/2006	5.22	10,000	5.55	5.55	5.00	0	0	0
25/12/2006	5.44	600	5.44	5.44	5.44	0	0	0
30/11/-0001	1.17	26,400	1.17	1.17	1.15	0	0	0

Page:
<<
43
44
45

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

CTCP Sông Đà 3 (sd3)

THỐNG KÊ GIAO DỊCH