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)
31/08/2023
5.80
 0 5.80 5.80 5.80 0 0 0
30/08/2023
5.80
 6,700 5.60 5.80 5.20 0 0 0
29/08/2023
5.60
 500 5.80 5.80 5 0 0 0
28/08/2023
5.20
 3,000 5.20 5.20 5.20 0 0 0
25/08/2023
5.30
 19,900 5.20 6 5.20 0 0 0
24/08/2023
6
 100 6 6 6 0 0 0
23/08/2023
5.80
 526 5.70 5.80 5.70 0 0 0
22/08/2023
5
 12,800 5.90 5.90 5 0 0 0
21/08/2023
5.80
 0 5.80 5.80 5.80 0 0 0
18/08/2023
5.80
 0 5.80 5.80 5.80 0 0 0
17/08/2023
5.70
 3,700 5.80 6.20 5.70 0 0 0
16/08/2023
5.80
 9,000 5.70 6 5.30 0 0 0
15/08/2023
5.80
 1,200 5.30 5.80 5.20 0 0 0
14/08/2023
6
 200 5.60 6 5.60 0 0 0
11/08/2023
5.70
 32,400 5.50 5.70 5.40 0 0 0
10/08/2023
5.50
 22,400 5 5.50 5 0 0 0
09/08/2023
5.40
 500 5 5.40 5 0 0 0
08/08/2023
5.40
 200 5.40 5.40 5.40 0 0 0
07/08/2023
5.50
 6,100 4.50 5.50 4.50 0 0 0
04/08/2023
5.10
 9,100 5.10 5.20 5 0 0 0
03/08/2023
4.80
 3,200 4.80 5.20 4.80 0 0 0
02/08/2023
4.70
 2,500 5 5.10 4.70 0 0 0
01/08/2023
5
 2,100 5.20 5.20 5 0 0 0
31/07/2023
5.20
 103 5.20 5.20 5.20 0 0 0
28/07/2023
5.40
 600 4.90 5.40 4.90 0 0 0
27/07/2023
5.50
 200 5.50 5.50 5.50 0 0 0
26/07/2023
5.50
 5,400 4.80 5.50 4.80 0 0 0
25/07/2023
4.90
 3,500 4.90 4.90 4.90 0 0 0
24/07/2023
5.40
 0 5.40 5.40 5.40 0 0 0
21/07/2023
5.40
 0 5.40 5.40 5.40 0 0 0
20/07/2023
5.40
 0 5.40 5.40 5.40 0 0 0
19/07/2023
5.40
 100 5.40 5.40 5.40 0 0 0
18/07/2023
5.40
 100 5.40 5.40 5.40 0 0 0
17/07/2023
5.10
 3,600 5.10 5.10 5.10 0 0 0
14/07/2023
5
 8,400 5.30 5.30 5 0 0 0
13/07/2023
5.30
 100 5.30 5.30 5.30 0 0 0
12/07/2023
5.30
 0 5.30 5.30 5.30 0 0 0
11/07/2023
5.10
 9,700 5.20 5.30 5.10 0 0 0
10/07/2023
5.40
 1,300 4.90 5.40 4.90 0 0 0
07/07/2023
5.10
 9,100 4.90 5.10 4.60 0 0 0
06/07/2023
5.30
 3,100 5.40 5.40 5.30 0 0 0
05/07/2023
5.40
 5,700 4.80 5.40 4.80 0 0 0
04/07/2023
4.90
 2,210 5.50 5.50 4.80 0 0 0
03/07/2023
5
 1,800 5.20 5.20 5 0 0 0
30/06/2023
5.20
 600 5.20 5.20 5.20 0 0 0
29/06/2023
5.20
 2,000 5.20 5.50 5.20 0 0 0
28/06/2023
5.20
 1,700 5.20 5.20 5.20 0 0 0
27/06/2023
5.20
 3,300 5.20 5.20 5.20 0 0 0
26/06/2023
5.30
 700 5.40 5.40 5.30 0 0 0
23/06/2023
5.80
 1,300 5.30 5.80 5.30 0 0 0
22/06/2023
5.20
 3,200 5.10 5.80 5.10 0 0 0
21/06/2023
6
 500 5.30 6 5.30 0 0 0
20/06/2023
6.10
 100 6.10 6.10 6.10 0 0 0
19/06/2023
5.50
 0 5.50 5.50 5.50 0 0 0
16/06/2023
5.50
 700 5.50 5.50 5.50 0 0 0
15/06/2023
5.50
 0 5.50 5.50 5.50 0 0 0
14/06/2023
5.80
 1,000 5.30 5.80 5.30 0 0 0
13/06/2023
5.80
 100 5.80 5.80 5.80 0 0 0
12/06/2023
5.80
 700 6 6 5.80 0 0 0
09/06/2023
5.30
 8,300 5.60 5.60 5.30 0 0 0
08/06/2023
5.50
 15,400 5.30 5.50 5.30 0 0 0
07/06/2023
5.80
 38,505 5.30 5.80 5.30 0 0 0
06/06/2023
5.50
 20,900 5.50 5.60 5.50 0 0 0
05/06/2023
5.50
 300 5.50 5.50 5.50 0 0 0
02/06/2023
5.40
 15,700 6 6 4.80 0 0 0
01/06/2023
5.20
 7,300 5.10 5.40 5.10 0 0 0
31/05/2023
5.20
 14,800 5.10 5.20 5 0 0 0
30/05/2023
5.10
 8,100 5.40 5.40 4.90 0 0 0
29/05/2023
4.90
 33,300 4.40 4.90 4.40 0 0 0
26/05/2023
4.90
 6,400 5 5 4.20 0 0 0
25/05/2023
4.40
 0 4.40 4.40 4.40 0 0 0
24/05/2023
4.50
 3,900 4.30 4.60 4.20 0 0 0
23/05/2023
4.30
 5,500 4.20 4.30 4.20 0 0 0
22/05/2023
4.20
 1,600 4.20 4.20 4.20 0 0 0
19/05/2023
4.50
 44,400 4.10 4.50 4.10 0 0 0
18/05/2023
4.10
 700 4.20 4.20 4.10 0 0 0
17/05/2023
4.10
 5,200 4 4.20 4 0 0 0
16/05/2023
4
 200 4 4 4 0 0 0
15/05/2023
4
 400 4 4 4 0 0 0
12/05/2023
3.70
 3,200 4.20 4.20 3.70 0 0 0
11/05/2023
4.10
 22 4.10 4.10 4.10 0 0 0
10/05/2023
4.10
 16,150 4.10 4.10 4 0 0 0
09/05/2023
4.10
 54,400 3.80 4.10 3.70 0 0 0
08/05/2023
3.90
 6,602 3.70 3.90 3.60 0 0 0
05/05/2023
3.80
 1,700 3.80 3.80 3.80 0 0 0
04/05/2023
3.80
 100 3.80 3.80 3.80 0 0 0
28/04/2023
3.70
 201 3.70 3.70 3.70 0 0 0
27/04/2023
3.70
 1,800 3.70 3.70 3.70 0 0 0
26/04/2023
3.70
 14,400 3.70 3.70 3.70 0 0 0
25/04/2023
3.70
 5,000 3.70 3.70 3.70 0 0 0
24/04/2023
3.70
 0 3.70 3.70 3.70 0 0 0
21/04/2023
3.70
 0 3.70 3.70 3.70 0 0 0
20/04/2023
3.70
 10,000 3.70 3.70 3.70 0 0 0
19/04/2023
3.70
 200 3.70 3.70 3.70 0 0 0
18/04/2023
3.70
 400 3.70 3.70 3.70 0 0 0
17/04/2023
3.70
 100 3.70 3.70 3.70 0 0 0
14/04/2023
3.70
 2,600 3.70 3.70 3.70 0 0 0
13/04/2023
3.80
 0 3.80 3.80 3.80 0 0 0
12/04/2023
3.80
 3,000 3.80 3.80 3.80 0 0 0
11/04/2023
3.80
 600 3.80 3.90 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |