CTCP Sông Đà 3 (sd3)

7
-0.10
(-1.41%)
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
(2025-11-04) 		-0.60 -7.79% 276,000 0 0
7.10
7.80
7.10
2 tháng
(2025-10-06) 		-0.50 -6.58% 568,100 -2,500 -0.0
6.90
8.10
7.10
3 tháng
(2025-09-05) 		0.60 9.23% 822,900 -3,500 -0.0
6.40
8.10
7.10
6 tháng
(2025-06-09) 		0.20 2.90% 1,359,100 -3,500 -0.0
6.30
8.10
7.10
12 tháng
(2024-12-09) 		1.40 24.56% 2,731,924 -21,500 -0.1
4.80
8.10
7.10
24 tháng
(2023-12-15) 		2.10 42% 4,551,549 -8,600 0.0
4.30
8.10
7.10
36 tháng
(2022-12-20) 		3.40 91.89% 5,660,204 -12,600 -0.0
3.50
8.10
7.10
60 tháng
(2020-12-30) 		4 129.03% 38,191,315 -63,800 -0.3
2.90
14.30
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
3.70
 600 3.70 3.70 3.70 0 0 0
16/02/2023
3.70
 4,400 3.70 3.70 3.70 0 0 0
15/02/2023
3.70
 3,300 3.70 3.70 3.70 0 0 0
14/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
13/02/2023
3.70
 2,500 3.70 3.70 3.70 0 0 0
10/02/2023
3.70
 1,800 3.60 3.70 3.60 0 0 0
09/02/2023
3.70
 100 3.70 3.70 3.70 0 0 0
08/02/2023
3.70
 12,400 3.80 3.80 3.70 0 0 0
07/02/2023
3.70
 7,000 3.70 3.70 3.70 0 0 0
06/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
03/02/2023
3.80
 8,600 3.70 3.80 3.70 0 0 0
02/02/2023
3.80
 500 3.80 3.80 3.80 0 0 0
01/02/2023
3.80
 300 3.80 3.80 3.80 0 0 0
31/01/2023
4
 10,400 3.70 4 3.70 0 0 0
30/01/2023
4
 12,400 3.80 4.10 3.80 0 0 0
27/01/2023
3.90
 1,000 3.50 3.90 3.50 0 0 0
19/01/2023
3.90
 0 3.90 3.90 3.90 0 0 0
18/01/2023
3.90
 4,000 3.80 3.90 3.80 0 0 0
17/01/2023
3.80
 0 3.80 3.80 3.80 0 0 0
16/01/2023
3.60
 1,700 4 4 3.60 0 0 0
13/01/2023
3.50
 1,500 3.50 3.50 3.50 0 0 0
12/01/2023
3.50
 2,500 3.50 3.50 3.50 0 0 0
11/01/2023
3.60
 1,000 3.60 3.60 3.60 0 0 0
10/01/2023
3.60
 1,800 3.60 3.60 3.60 0 0 0
09/01/2023
3.50
 100 3.50 3.50 3.50 0 0 0
06/01/2023
3.50
 5,100 3.30 3.50 3.30 0 0 0
05/01/2023
3.80
 12,601 3.70 3.80 3.70 0 0 0
04/01/2023
3.70
 5,000 3.70 3.70 3.70 0 0 0
03/01/2023
3.70
 4,100 3.70 3.70 3.70 0 1,500 -0.0
30/12/2022
3.70
 2,000 3.70 3.70 3.70 0 0 0
29/12/2022
3.70
 3,000 3.70 3.70 3.70 0 0 0
28/12/2022
3.70
 639 3.70 3.70 3.70 0 0 0
27/12/2022
3.70
 0 3.70 3.70 3.70 0 0 0
26/12/2022
3.70
 0 3.70 3.70 3.70 0 0 0
23/12/2022
3.70
 1 3.70 3.70 3.70 0 0 0
22/12/2022
3.70
 0 3.70 3.70 3.70 0 0 0
21/12/2022
3.70
 2,000 3.70 3.70 3.70 0 0 0
20/12/2022
3.70
 100 3.70 3.70 3.70 0 0 0
19/12/2022
3.50
 21,300 3.70 3.70 3.50 0 0 0
16/12/2022
3.50
 27,000 3.60 3.60 3.50 0 0 0
15/12/2022
3.60
 1,400 3.60 3.60 3.60 0 0 0
14/12/2022
3.60
 3,500 3.60 3.60 3.60 0 0 0
13/12/2022
3.50
 5,600 3.50 3.50 3.50 0 0 0
12/12/2022
3.50
 400 3.50 3.50 3.50 0 0 0
09/12/2022
3.50
 10,100 3.50 3.60 3.50 0 0 0
08/12/2022
3.40
 17,600 3.30 3.50 3.30 0 0 0
07/12/2022
3.30
 11,500 3.10 3.40 3.10 0 0 0
06/12/2022
3.30
 7,600 3.30 3.60 3.30 0 0 0
05/12/2022
3.60
 38,200 3.70 3.70 3.50 0 0 0
02/12/2022
3.80
 32,100 3.40 3.80 3.20 0 0 0
01/12/2022
3.30
 16,400 3.60 3.60 3.30 0 0 0
30/11/2022
3.60
 200 3.60 3.60 3.60 0 0 0
29/11/2022
3.50
 15,000 3.20 3.50 3.10 0 4,100 -0.0
28/11/2022
3.20
 500 3.10 3.20 3.10 0 0 0
25/11/2022
3.10
 0 3.10 3.10 3.10 0 0 0
24/11/2022
3.10
 1,356 3.10 3.10 3.10 0 0 0
23/11/2022
3.10
 6,400 3.10 3.10 3.10 0 0 0
22/11/2022
3.10
 5,500 3.10 3.20 3.10 100 0 0.0
21/11/2022
3.10
 300 3.10 3.10 3.10 0 0 0
18/11/2022
3.10
 7,000 3.10 3.10 3.10 0 0 0
17/11/2022
3
 7,340 3 3 3 0 0 0
16/11/2022
3.10
 6,700 3.10 3.10 3.10 0 0 0
15/11/2022
3.10
 54,700 3.10 3.10 3.10 0 0 0
14/11/2022
3.10
 8,500 3.10 3.20 3.10 0 0 0
11/11/2022
3.10
 47,600 3.10 3.10 3.10 0 0 0
10/11/2022
3.10
 6,300 3.10 3.30 3.10 0 0 0
09/11/2022
3.10
 18,300 3.10 3.20 3.10 0 0 0
08/11/2022
3.40
 1,700 2.70 3.40 2.70 0 0 0
07/11/2022
3.10
 10,900 3.20 3.20 3.10 0 0 0
04/11/2022
3.10
 11,100 3.10 3.30 3.10 0 0 0
03/11/2022
3.10
 500 3.10 3.10 3.10 0 0 0
02/11/2022
3.50
 400 3.50 3.50 3.10 0 0 0
01/11/2022
3.50
 2,700 3.50 3.50 3 0 0 0
31/10/2022
3.10
 100 3.10 3.10 3.10 0 0 0
28/10/2022
3.30
 300 3.70 3.70 3.30 0 0 0
27/10/2022
3.50
 22,400 3.30 3.50 3.10 0 0 0
26/10/2022
3.20
 14,000 2.90 3.30 2.90 0 100 -0.0
25/10/2022
3.40
 10,500 3.30 3.80 3.10 0 0 0
24/10/2022
3.20
 24,459 3.30 3.40 3.20 800 6,000 -0.0
21/10/2022
3.40
 17,800 3.60 3.60 3.40 0 0 0
20/10/2022
3.90
 5,900 4.40 4.40 3.60 0 0 0
19/10/2022
4.10
 7,200 4.10 4.10 3.90 0 0 0
18/10/2022
3.80
 47,500 3.80 3.90 3.60 0 0 0
17/10/2022
3.70
 11,300 4 4 3.30 0 7,200 -0.0
14/10/2022
4.10
 8,800 4.10 4.40 3.40 0 0 0
13/10/2022
3.90
 300 3.90 3.90 3.90 0 0 0
12/10/2022
3.40
 2,500 3.30 3.40 3.30 0 0 0
11/10/2022
3.40
 3,100 4 4 3.30 0 0 0
10/10/2022
3.70
 100 3.70 3.70 3.70 0 0 0
07/10/2022
3.70
 12,400 3.70 3.70 3.30 0 0 0
06/10/2022
3.70
 449 3.70 3.70 3.70 0 0 0
05/10/2022
4
 10,600 4.20 4.20 3.70 0 0 0
04/10/2022
3.90
 2,211 4 4.10 3.60 0 0 0
03/10/2022
3.80
 7,100 4 4 3.60 0 0 0
30/09/2022
3.70
 15,400 3.40 3.70 3.30 0 0 0
29/09/2022
3.50
 3,000 4 4 3.50 0 0 0
28/09/2022
3.90
 19,560 3.50 4.30 3.40 0 0 0
27/09/2022
4.50
 3,000 4 4.50 3.90 0 0 0
26/09/2022
4.50
 2,600 4.80 4.90 4.50 0 0 0
23/09/2022
4.50
 2,200 4.50 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |