CTCP Sông Đà 3 (sd3)

7.40
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
(2026-02-11) 		0.70 9.86% 100,700 0 0
6.90
8.20
7.40
2 tháng
(2026-01-12) 		0.60 8.33% 160,300 200 0.0
6.90
8.20
7.40
3 tháng
(2025-12-15) 		-0.20 -2.50% 171,400 200 0.0
6.60
8.20
7.40
6 tháng
(2025-09-15) 		1.40 21.87% 931,300 -2,300 -0.0
6.40
8.20
7.40
12 tháng
(2025-03-18) 		2.10 36.84% 2,193,800 -8,300 -0.0
5.30
8.20
7.40
24 tháng
(2024-03-25) 		1.30 20% 4,262,979 -8,300 0.0
4.30
8.20
7.40
36 tháng
(2023-03-29) 		4.20 116.67% 5,649,363 -10,900 -0.0
3.60
8.20
7.40
60 tháng
(2021-04-08) 		2.90 59.18% 34,925,689 -64,100 -0.3
3
14.30
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
4.60
 3,800 4.70 4.70 4.50 0 0 0
21/09/2022
4.30
 4,660 4.30 4.70 4.30 0 0 0
20/09/2022
4.20
 4,300 4.50 4.50 4.20 0 0 0
19/09/2022
4.30
 3,300 4.50 4.50 3.60 200 0 0.0
16/09/2022
4.50
 3,950 4.20 4.50 4 0 0 0
15/09/2022
4.50
 8,301 4.50 4.60 4.40 200 0 0.0
14/09/2022
4.50
 10 4.70 4.70 4.70 0 0 0
13/09/2022
4.50
 400 5 5 4.50 0 0 0
12/09/2022
4.80
 2,200 4.50 4.80 4.40 1,700 0 0.0
09/09/2022
4.80
 100 4.80 4.80 4.80 0 0 0
08/09/2022
4.40
 1,100 5 5 4.40 0 0 0
07/09/2022
4.40
 6,000 4.40 4.40 4.40 0 0 0
06/09/2022
4.50
 44,900 4.90 4.90 4.40 0 0 0
05/09/2022
4.70
 7,600 4.90 4.90 4.70 0 0 0
31/08/2022
4.90
 2,000 4.90 4.90 4.90 0 0 0
30/08/2022
4.60
 11,800 4.60 4.60 4.60 0 0 0
29/08/2022
4.70
 4,200 4.70 4.70 4.70 0 0 0
26/08/2022
4.70
 4,500 5 5 4.60 0 0 0
25/08/2022
4.80
 1,510 4.80 5.10 4.80 0 0 0
24/08/2022
4.70
 600 4.80 4.80 4.70 0 0 0
23/08/2022
4.80
 9,000 4.70 4.80 4.70 0 0 0
22/08/2022
4.80
 200 4.80 4.80 4.80 0 0 0
19/08/2022
4.80
 2,400 4.80 4.80 4.80 0 0 0
18/08/2022
4.90
 7,600 4.80 4.90 4.80 0 0 0
17/08/2022
4.80
 6,956 5 5 4.80 0 0 0
16/08/2022
5
 24,600 5 5 4.80 0 0 0
15/08/2022
4.80
 12,300 4.90 5.20 4.80 0 0 0
12/08/2022
4.90
 22,400 5 5.10 4.70 0 0 0
11/08/2022
5.20
 23,700 5.20 5.20 4.80 0 0 0
10/08/2022
5.20
 7,700 5.20 5.20 5.10 0 0 0
09/08/2022
5.10
 54,800 4.70 5.20 4.70 0 0 0
08/08/2022
4.90
 100 4.90 4.90 4.90 0 0 0
05/08/2022
4.80
 5,900 4.70 4.80 4.70 0 0 0
04/08/2022
4.70
 11,701 5 5 4.70 0 0 0
03/08/2022
4.90
 4,600 4.90 4.90 4.80 0 0 0
02/08/2022
4.80
 22,400 4.80 4.80 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |