CTCP Sông Đà 3 (sd3)

8.70
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
(2026-05-18) 		-0.10 -1.15% 105,600 0 0
7.80
9.60
8.70
2 tháng
(2026-04-17) 		0.40 4.88% 196,600 0 0
7.50
9.60
8.70
3 tháng
(2026-03-18) 		1.40 19.44% 370,100 0 0
7.20
9.60
8.70
6 tháng
(2025-12-18) 		1.40 19.44% 567,400 200 0.0
6.60
9.60
8.70
12 tháng
(2025-06-23) 		1.90 28.36% 1,814,200 -3,300 -0.0
6.30
9.60
8.70
24 tháng
(2024-06-26) 		0.90 11.69% 3,859,537 -8,500 0.0
4.30
9.60
8.70
36 tháng
(2023-07-03) 		3.60 72% 5,655,083 -8,400 0.0
4.30
9.60
8.70
60 tháng
(2021-07-12) 		4.90 132.43% 33,629,694 -64,100 -0.3
3
14.30
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
3.70
 1,100 3.80 3.80 3.70 0 0 0
07/04/2023
3.80
 0 3.80 3.80 3.80 0 0 0
06/04/2023
3.80
 600 4 4 3.80 0 0 0
05/04/2023
3.70
 3,300 3.60 4 3.60 0 0 0
04/04/2023
3.70
 3,300 3.60 3.70 3.60 0 0 0
03/04/2023
3.70
 5,800 3.60 3.70 3.60 0 0 0
31/03/2023
3.70
 9,600 3.70 3.70 3.70 0 2,500 -0.0
30/03/2023
3.60
 500 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |