CTCP Sông Đà 3 (sd3)

9.40
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
(2026-09-04) 		1.10 11.34% 124,000 0 0
7.30
10.80
9.50
2 tháng
(2026-08-05) 		1.90 21.35% 163,500 0 0
7.30
10.80
9.50
3 tháng
(2026-07-06) 		1 10.20% 205,100 0 0
7.30
10.80
9.50
6 tháng
(2026-04-07) 		2.70 33.33% 523,400 0 0
7
10.80
9.50
12 tháng
(2025-10-09) 		2.70 33.33% 1,391,000 0 0
6.60
10.80
9.50
24 tháng
(2024-10-14) 		5 86.21% 3,594,123 0 0
4.80
10.80
9.50
36 tháng
(2023-10-20) 		6.10 129.79% 5,344,949 0 0
3.50
10.80
9.50
60 tháng
(2021-11-01) 		4.50 71.43% 28,053,286 1,100 0.0
3
14.30
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0 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 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 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 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 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
01/08/2022
4.80
 5,900 4.70 4.80 4.70 0 0 0
29/07/2022
4.70
 10,200 4.60 4.90 4.60 0 0 0
28/07/2022
4.60
 603 4.90 4.90 4.60 0 0 0
27/07/2022
4.80
 3,600 4.30 4.80 4.30 0 0 0
26/07/2022
4.80
 6,000 4.40 4.90 4.40 0 0 0
25/07/2022
4.90
 0 4.90 4.90 4.90 0 0 0
22/07/2022
4.80
 3,400 4.90 5 4.80 0 0 0
21/07/2022
4.80
 18,800 4.80 4.80 4.70 0 0 0
20/07/2022
4.80
 4,100 4.80 4.90 4.80 0 0 0
19/07/2022
4.80
 3,200 4.80 4.80 4.80 0 0 0
18/07/2022
4.80
 9,600 4.80 4.80 4.70 0 0 0
15/07/2022
4.70
 1,057 4.70 4.70 4.70 0 0 0
14/07/2022
4.50
 4,500 4.30 4.50 4.30 0 0 0
13/07/2022
4.60
 4,400 4.60 4.60 4.60 0 0 0
12/07/2022
4.70
 5,600 4.50 4.70 4.50 0 0 0
11/07/2022
4.40
 23,000 4.40 4.50 4.40 0 0 0
08/07/2022
4.40
 1,500 4.60 4.60 4.30 0 0 0
07/07/2022
4.40
 7,300 4.50 4.60 4 0 0 0
06/07/2022
4.50
 500 4.50 4.50 4.50 0 0 0
05/07/2022
4.70
 4,100 4.50 4.70 4.50 0 0 0
04/07/2022
4.60
 33,300 4.70 4.90 4.60 0 0 0
01/07/2022
4.50
 10,100 4.90 5.10 4.50 0 0 0
30/06/2022
5.10
 3,900 4.60 5.20 4.60 0 0 0
29/06/2022
5.10
 4,100 5.30 5.30 5.10 0 0 0
28/06/2022
5
 5,000 5.40 5.40 4.70 0 0 0
27/06/2022
5.40
 100 5.40 5.40 5.40 0 0 0
24/06/2022
4.70
 400 5.20 5.20 4.70 0 0 0
23/06/2022
4.80
 19,500 5.30 5.30 4.80 0 0 0
22/06/2022
4.70
 20,800 4.60 4.70 4.60 0 0 0
21/06/2022
4.50
 12,200 4.80 4.80 4.50 0 0 0
20/06/2022
5.10
 17,600 4.80 5.10 4.50 0 0 0
17/06/2022
4.90
 1,800 4.90 4.90 4.90 0 0 0
16/06/2022
5.30
 39,400 5.50 5.50 5 0 0 0
15/06/2022
5.50
 7,200 6 6 5.30 0 0 0
14/06/2022
5.80
 5,500 5.80 5.80 5.80 0 0 0
13/06/2022
6.10
 100 6.10 6.10 6.10 0 0 0
10/06/2022
5.90
 9,700 6 6 5.90 0 0 0
09/06/2022
5.90
 7,700 6 6 5.90 0 0 0
08/06/2022
6
 79,800 5.90 6 5.90 0 0 0
07/06/2022
6
 5,900 6 6 6 0 0 0
06/06/2022
5.90
 5,000 6 6 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc