CTCP Sông Đà 3 (sd3)

5.20
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
(2024-10-28) 		-0.40 -7.14% 16,701 0 0
5
6.20
5.20
2 tháng
(2024-09-30) 		-0.30 -5.45% 56,101 0 0
5
6.70
5.20
3 tháng
(2024-08-29) 		-0.80 -13.33% 110,601 0 0
5
6.70
5.20
6 tháng
(2024-05-31) 		-1.10 -17.46% 1,223,908 13,000 0.1
5
8
5.20
12 tháng
(2023-12-04) 		0.40 8.33% 1,919,006 12,900 0.1
4.80
8
5.20
24 tháng
(2022-12-08) 		1.80 52.94% 3,012,761 8,900 0.1
3.40
8
5.20
36 tháng
(2021-12-13) 		-3.30 -38.82% 15,314,121 -17,600 -0.1
3
9.70
5.20
60 tháng
(2019-12-24) 		3 136.36% 37,189,947 -42,300 -0.2
1.30
14.30
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2017
4.70
 157 4.70 4.70 4.70 0 0 0
15/09/2017
4.50
 520 4.50 4.50 4.50 0 0 0
14/09/2017
4.50
 6,710 4.50 4.50 4.50 0 0 0
13/09/2017
4.50
 9,236 4.50 4.50 4.50 0 0 0
12/09/2017
4.50
 7,000 4.50 4.50 4.50 0 0 0
11/09/2017
4.50
 36,000 4.50 4.50 4.50 0 0 0
08/09/2017
4.50
 0 4.50 4.50 4.50 0 0 0
07/09/2017
4.50
 1,700 4.50 4.50 4.50 0 0 0
06/09/2017
4.50
 22,500 4.50 4.50 4.50 0 0 0
05/09/2017
4.50
 800 4.50 4.50 4.50 0 0 0
01/09/2017
4.50
 200 4.50 4.50 4.50 0 0 0
31/08/2017
4.50
 2,500 4.50 4.50 4.50 0 0 0
30/08/2017
4.50
 7,700 4.40 4.60 4.40 0 0 0
29/08/2017
4.40
 48,300 4.50 4.50 4.20 0 0 0
28/08/2017
4.50
 17,700 4.50 4.50 4.50 0 0 0
25/08/2017
4.50
 32,100 4.50 4.50 4.50 0 0 0
24/08/2017
4.50
 11,200 4.50 4.50 4.40 0 0 0
23/08/2017
4.50
 14,600 4.50 4.50 4.50 0 0 0
22/08/2017
4.50
 10,200 4.50 4.50 4.50 0 0 0
21/08/2017
4.50
 5,000 4.50 4.50 4.50 0 0 0
18/08/2017
4.40
 31,300 4.40 4.50 4.40 0 0 0
17/08/2017
4.30
 900 4.40 4.40 4.30 0 0 0
16/08/2017
4.30
 5,300 4.40 4.40 4.30 0 0 0
15/08/2017
4.50
 200 4.20 4.50 4.20 0 0 0
14/08/2017
4.20
 68,100 4.20 4.20 4.10 0 0 0
11/08/2017
4.60
 61,100 4.50 4.60 4.20 0 0 0
10/08/2017
4.70
 12,500 4.60 4.70 4.50 0 0 0
09/08/2017
4.70
 310 4.60 4.70 4.60 0 0 0
08/08/2017
4.60
 12,000 4.80 4.80 4.60 0 0 0
07/08/2017
4.90
 10,100 4.80 4.90 4.80 0 0 0
04/08/2017
4.80
 10,600 4.80 4.80 4.80 0 0 0
03/08/2017
4.80
 0 4.80 4.80 4.80 0 0 0
02/08/2017
4.80
 5,700 4.70 4.80 4.70 0 0 0
01/08/2017
4.80
 12,900 4.80 4.80 4.80 0 0 0
31/07/2017
4.90
 600 4.90 4.90 4.90 0 0 0
28/07/2017
4.90
 1,600 4.80 4.90 4.80 0 0 0
27/07/2017
4.80
 300 4.80 4.80 4.80 0 0 0
26/07/2017
4.80
 1,000 4.90 4.90 4.80 0 0 0
25/07/2017
4.80
 900 4.50 4.80 4.50 0 0 0
24/07/2017
4.70
 12,600 4.70 4.70 4.50 0 0 0
21/07/2017
4.80
 9,800 4.80 4.80 4.80 0 0 0
20/07/2017
4.70
 12,556 4.80 4.80 4.70 0 0 0
19/07/2017
4.80
 11,200 4.80 4.90 4.80 0 0 0
18/07/2017
4.90
 2,900 4.90 4.90 4.90 0 0 0
17/07/2017
4.80
 33,600 4.90 4.90 4.80 0 0 0
14/07/2017
4.80
 86,500 5 5 4.80 0 0 0
13/07/2017
5.10
 2,600 5.10 5.10 5.10 0 0 0
12/07/2017
5.10
 100 5.10 5.10 5.10 0 0 0
11/07/2017
5.10
 19,500 5 5.10 5 0 0 0
10/07/2017
5.10
 18,000 5.10 5.10 5 0 0 0
07/07/2017
5
 16,800 5.10 5.10 5 0 0 0
06/07/2017
5
 23,600 5.10 5.10 5 0 0 0
05/07/2017
5.10
 5,400 5.10 5.20 5.10 0 0 0
04/07/2017
5.20
 0 5.20 5.20 5.20 0 0 0
03/07/2017
5.20
 1,600 5.20 5.20 5.20 0 0 0
30/06/2017
5.50
 33,400 5 5.50 5 0 0 0
29/06/2017
4.90
 8,200 4.90 4.90 4.90 0 0 0
28/06/2017
4.90
 15,500 4.90 4.90 4.90 0 0 0
27/06/2017
5
 1,000 5 5 4.90 0 0 0
26/06/2017
4.90
 4,600 4.90 4.90 4.90 0 0 0
23/06/2017
5
 7,100 5 5 5 0 0 0
22/06/2017
5
 3,000 5 5 5 0 0 0
21/06/2017
5
 6,300 5 5 5 0 0 0
20/06/2017
5.10
 8,500 5 5.10 5 0 0 0
19/06/2017
5.10
 12,500 5 5.10 5 0 0 0
16/06/2017
5
 14,000 5.10 5.10 5 0 0 0
15/06/2017
5
 23,300 5 5.10 5 0 0 0
14/06/2017
5
 3,500 5 5 5 0 0 0
13/06/2017
5
 10,000 5 5 5 0 0 0
12/06/2017
5
 18,000 5 5 5 0 0 0
09/06/2017
5.10
 19,900 5.10 5.10 5 0 0 0
08/06/2017
5.10
 13,100 5.10 5.10 5 0 0 0
07/06/2017
5.10
 30,400 5.10 5.10 5 0 0 0
06/06/2017
5.10
 2,000 5.10 5.10 5.10 0 0 0
05/06/2017
5.10
 13,600 5.10 5.10 5 0 0 0
02/06/2017
5.10
 8,900 5.10 5.10 5.10 0 0 0
01/06/2017
5.20
 37,000 5.10 5.20 5.10 0 0 0
31/05/2017
5.10
 33,000 5 5.10 5 0 3,000 -0.0
30/05/2017
5
 23,000 5.10 5.10 5 0 0 0
29/05/2017
5
 2,200 5.10 5.10 5 0 0 0
26/05/2017
5.10
 40,100 5.10 5.20 5.10 0 0 0
25/05/2017
5
 14,900 5 5 5 0 2,000 -0.0
24/05/2017
5.10
 9,600 5 5.10 5 0 2,000 -0.0
23/05/2017
5.10
 11,400 5 5.20 5 0 2,000 -0.0
22/05/2017
5.10
 49,900 5.10 5.10 5 0 0 0
19/05/2017
5.10
 17,900 5.20 5.20 5.10 0 0 0
18/05/2017
5.20
 7,100 5.40 5.40 5.20 0 0 0
17/05/2017
5.30
 15,500 5.20 5.30 5.20 0 0 0
16/05/2017
5.20
 2,900 5.10 5.30 5.10 0 0 0
15/05/2017
5.20
 3,600 5.10 5.20 5.10 0 0 0
12/05/2017
5.20
 26,900 5.10 5.20 5.10 0 0 0
11/05/2017
5.10
 6,100 5.10 5.20 5.10 0 0 0
10/05/2017
5.20
 18,100 5.10 5.30 5.10 0 0 0
09/05/2017
5.10
 5,700 5.10 5.10 5.10 0 0 0
08/05/2017
5.20
 23,354 5.10 5.20 5 0 0 0
05/05/2017
5.10
 30,700 5.10 5.10 5.10 0 0 0
04/05/2017
5.10
 108,610 5.20 5.20 4.90 0 0 0
03/05/2017
5.30
 2,300 5.30 5.30 5.20 0 0 0
28/04/2017
5.20
 32,300 5.20 5.20 5.10 0 0 0
27/04/2017
5.30
 0 5.30 5.30 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |