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)
28/11/2016
6.60
 37,100 6.90 6.90 6.60 0 0 0
25/11/2016
7
 103,410 6.70 7 6.70 0 0 0
24/11/2016
6.60
 61,100 6.70 6.70 6.50 0 0 0
23/11/2016
6.60
 93,609 6.80 6.80 6.60 0 0 0
22/11/2016
6.70
 82,200 6.90 7 6.70 0 0 0
21/11/2016
6.80
 74,600 6.90 7 6.60 0 0 0
18/11/2016
6.70
 118,401 7 7 6.70 0 0 0
17/11/2016
7
 30,000 7 7 6.80 0 0 0
16/11/2016
6.90
 58,300 7 7 6.80 0 0 0
15/11/2016
7
 92,970 7.10 7.10 6.80 0 0 0
14/11/2016
7
 71,900 7.10 7.20 6.90 0 0 0
11/11/2016
7
 74,900 7 7.10 6.80 0 0 0
10/11/2016
6.90
 53,300 6.90 7 6.80 0 0 0
09/11/2016
6.90
 79,500 7.50 7.50 6.70 0 0 0
08/11/2016
7
 109,600 6.50 7 6.50 0 0 0
07/11/2016
6.50
 123,800 7 7 6.50 0 0 0
04/11/2016
7
 67,250 7 7.10 7 0 0 0
03/11/2016
7.20
 313,620 7.70 7.70 7 0 0 0
02/11/2016
7.90
 80,800 8 8.10 7.90 0 0 0
01/11/2016
8.10
 70,000 7.90 8.10 7.70 0 0 0
31/10/2016
7.80
 136,400 7 7.90 6.80 0 0 0
28/10/2016
8.10
 128,100 8.10 8.20 7.90 0 0 0
27/10/2016
8.20
 105,500 8.20 8.20 8 0 0 0
26/10/2016
8.20
 57,300 8.40 8.40 8 0 0 0
25/10/2016
8.20
 132,900 8.60 8.60 8 0 0 0
24/10/2016
8.60
 67,800 8.80 8.80 8.50 0 0 0
21/10/2016
8.60
 130,300 8.80 9.10 8.60 0 0 0
20/10/2016
8.70
 132,700 9 9 8.60 0 0 0
19/10/2016
9
 53,700 9.10 9.20 8.90 0 0 0
18/10/2016
9.30
 37,100 9 9.30 8.90 0 0 0
17/10/2016
8.90
 171,600 9.20 9.50 8.90 0 0 0
14/10/2016
8.40
 90,400 8.60 8.60 8.30 0 0 0
13/10/2016
8.60
 113,400 8.70 8.80 8.50 0 0 0
12/10/2016
8.70
 54,700 9 9 8.60 0 0 0
11/10/2016
8.80
 211,500 9.30 9.30 8.50 0 0 0
10/10/2016
9
 108,000 9.50 9.70 8.70 0 0 0
07/10/2016
9.30
 141,300 9.80 9.80 9.30 0 0 0
06/10/2016
10
 271,300 10.20 10.20 9.80 0 0 0
05/10/2016: Cổ tức tiền mặt tỉ lệ: 5%
05/10/2016
10.20
 256,300 10.60 10.60 10.10 0 0 0
04/10/2016
10.60
 219,900 10.79 10.79 10.41 0 0 0
03/10/2016
10.79
 477,600 9.17 11.17 9.17 0 0 0
30/09/2016
10.89
 590,000 10.50 11.17 10.50 0 0 0
29/09/2016
10.50
 165,800 10.60 10.79 10.50 0 0 0
28/09/2016
10.60
 255,600 10.70 10.89 10.50 0 0 0
27/09/2016
10.70
 142,101 10.12 10.79 10.12 0 0 0
26/09/2016
10.31
 339,800 10.12 10.70 10.03 0 0 0
23/09/2016
10.22
 239,200 10.31 10.41 10.03 0 0 0
22/09/2016
10.31
 366,100 10.50 11.08 10.31 0 0 0
21/09/2016
10.50
 804,410 9.93 10.70 9.84 0 0 0
20/09/2016
9.74
 773,921 9.17 9.93 9.17 0 0 0
19/09/2016
9.26
 215,800 9.26 9.55 9.26 0 0 0
16/09/2016
9.55
 225,600 9.17 9.55 9.17 0 0 0
15/09/2016
9.07
 95,100 9.36 9.84 8.98 0 0 0
14/09/2016
8.98
 191,921 9.07 10.31 8.88 0 0 0
13/09/2016
8.98
 74,100 9.55 9.55 8.98 0 0 0
12/09/2016
9.26
 121,950 9.65 9.65 9.07 0 0 0
09/09/2016
9.55
 282,500 9.17 10.31 9.07 0 0 0
08/09/2016
9.07
 332,400 7.93 9.07 7.93 0 150,900 -1.2
07/09/2016
7.93
 34,900 7.93 8.02 7.83 0 0 0
06/09/2016
8.02
 554,350 7.74 8.21 7.64 0 0 0
05/09/2016
7.64
 12,000 7.64 7.64 7.54 0 0 0
01/09/2016
7.64
 42,000 7.64 7.74 7.54 0 0 0
31/08/2016
7.64
 19,300 7.54 7.64 7.45 0 0 0
30/08/2016
7.54
 88,000 7.93 7.93 7.45 0 0 0
29/08/2016
7.54
 67,000 8.12 8.12 7.54 0 0 0
26/08/2016
8.02
 79,500 7.83 8.12 7.83 0 0 0
25/08/2016
7.64
 134,200 7.83 7.93 7.64 0 10,000 -0.1
24/08/2016
7.74
 211,600 7.45 7.93 7.45 0 19,200 -0.2
23/08/2016
7.45
 40,200 7.74 7.74 7.35 0 22,800 -0.2
22/08/2016
7.45
 15,700 7.74 7.74 7.45 0 5,200 -0.0
19/08/2016
7.83
 33,000 8.12 8.12 7.83 0 0 0
18/08/2016
8.12
 134,000 7.64 8.12 7.64 0 0 0
17/08/2016
7.54
 46,600 7.54 7.93 7.45 0 0 0
16/08/2016
7.45
 76,421 7.54 7.64 7.45 0 0 0
15/08/2016
7.35
 50,000 7.35 7.45 7.35 0 0 0
12/08/2016
7.45
 46,000 7.45 7.45 7.35 0 0 0
11/08/2016
7.45
 22,000 7.35 7.54 7.35 0 0 0
10/08/2016
7.07
 63,100 7.64 7.64 7.07 0 0 0
09/08/2016
7.54
 55,800 7.64 7.64 7.45 0 0 0
08/08/2016
7.64
 42,300 8.02 8.02 7.35 0 0 0
05/08/2016
8.02
 87,300 7.16 8.21 7.16 0 0 0
04/08/2016
7.26
 239,600 6.97 7.26 6.97 0 0 0
03/08/2016
6.97
 1,000 6.97 6.97 6.97 0 0 0
02/08/2016
7.07
 7,600 7.07 7.07 6.11 0 0 0
01/08/2016
6.97
 105,000 6.88 6.97 6.88 0 0 0
29/07/2016
7.07
 21,400 6.11 7.07 6.11 0 0 0
28/07/2016
7.07
 22,100 6.88 7.16 6.88 0 0 0
27/07/2016
6.97
 25,700 6.97 7.07 6.88 0 0 0
26/07/2016
7.16
 21,100 7.54 7.54 6.97 0 0 0
25/07/2016
7.07
 17,900 6.97 7.07 6.02 0 0 0
22/07/2016
6.97
 2,800 7.07 7.07 6.97 0 0 0
21/07/2016
7.07
 13,600 7.16 7.16 6.78 0 0 0
20/07/2016
7.07
 4,000 7.07 7.07 7.07 0 0 0
19/07/2016
7.07
 12,100 7.16 7.16 7.07 0 0 0
18/07/2016
7.16
 41,921 7.07 7.35 7.07 0 0 0
15/07/2016
7.07
 19,000 7.07 7.16 7.07 0 0 0
14/07/2016
7.07
 13,000 7.16 7.16 7.07 0 2,500 -0.0
13/07/2016
7.16
 28,700 7.26 7.26 7.16 0 9,500 -0.1
12/07/2016
7.45
 131,100 7.26 7.74 7.26 0 0 0
11/07/2016
7.26
 10,100 7.16 7.93 7.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |