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)
12/02/2014
3.49
 10,500 3.49 3.49 3.49 0 0 0
11/02/2014
3.49
 32,800 3.58 3.58 3.40 0 0 0
10/02/2014
3.58
 13,900 3.40 3.58 3.40 0 0 0
07/02/2014
3.40
 35,800 3.58 3.58 3.40 0 0 0
06/02/2014
3.49
 16,400 3.40 3.49 3.31 0 0 0
27/01/2014
3.31
 2,500 3.40 3.40 3.31 0 0 0
24/01/2014
3.31
 6,600 3.40 3.40 3.31 0 0 0
23/01/2014
3.40
 1,100 3.31 3.40 3.31 0 0 0
22/01/2014
3.31
 65,200 3.31 3.31 3.22 0 30,000 -0.1
21/01/2014
3.22
 22,700 3.40 3.40 3.22 0 0 0
20/01/2014
3.40
 15,900 3.22 3.49 3.22 0 10,000 -0.0
17/01/2014
3.31
 91,400 3.58 3.58 3.31 0 54,400 -0.2
16/01/2014
3.67
 32,100 4.03 4.03 3.58 0 25,600 -0.1
15/01/2014
3.94
 87,700 3.85 4.03 3.58 0 21,600 -0.1
14/01/2014
3.76
 122,400 3.58 3.76 3.58 0 0 0
13/01/2014
3.58
 31,500 3.40 3.58 3.31 0 0 0
10/01/2014
3.49
 43,400 3.40 3.49 3.31 0 0 0
09/01/2014
3.31
 19,200 3.49 3.49 3.31 0 0 0
08/01/2014
3.58
 113,000 3.40 3.58 3.22 0 0 0
07/01/2014
3.49
 23,400 3.58 3.58 3.40 0 0 0
06/01/2014
3.58
 124,900 3.58 3.58 3.22 0 0 0
03/01/2014
3.31
 28,200 3.31 3.31 3.31 0 0 0
02/01/2014
3.04
 6,100 3.04 3.04 3.04 0 0 0
31/12/2013
2.78
 14,300 2.78 2.78 2.78 0 0 0
30/12/2013
2.60
 26,000 2.60 2.60 2.60 0 0 0
27/12/2013
2.42
 500 2.24 2.42 2.42 0 0 0
26/12/2013
2.24
 1,200 2.24 2.24 2.24 0 0 0
25/12/2013
2.06
 400 2.06 2.06 2.06 0 0 0
24/12/2013
1.88
 100 1.88 1.88 1.88 0 0 0
25/10/2012
1.34
 130,500 1.25 1.34 1.16 0 0 0
24/10/2012
1.25
 198,800 1.16 1.34 1.16 0 0 0
23/10/2012
1.25
 111,000 1.16 1.25 1.16 0 0 0
22/10/2012
1.25
 194,200 1.25 1.34 1.25 0 0 0
19/10/2012
1.34
 104,200 1.34 1.34 1.25 0 0 0
18/10/2012
1.34
 55,800 1.34 1.34 1.25 0 0 0
17/10/2012
1.43
 240,000 1.43 1.43 1.25 0 24,000 -0.0
16/10/2012
1.34
 486,600 1.16 1.34 1.16 0 0 0
15/10/2012
1.25
 100 1.25 1.25 1.25 0 0 0
12/10/2012
1.34
 500 1.34 1.34 1.34 0 0 0
11/10/2012
1.43
 300 1.43 1.43 1.43 0 0 0
10/10/2012
1.52
 200 1.52 1.52 1.52 0 0 0
09/10/2012
1.61
 100 1.61 1.61 1.61 0 0 0
08/10/2012
1.70
 1,100 1.70 1.70 1.70 0 0 0
05/10/2012
1.79
 100 1.79 1.79 1.79 0 0 0
04/10/2012
1.88
 100 1.88 1.88 1.88 0 0 0
03/10/2012
1.97
 100 1.97 1.97 1.97 0 0 0
02/10/2012
2.06
 100 2.06 2.06 2.06 0 0 0
01/10/2012
2.15
 1,100 2.15 2.15 2.15 0 0 0
28/09/2012
2.24
 0 2.24 2.24 2.24 0 0 0
27/09/2012
2.24
 100 2.24 2.24 2.24 0 0 0
26/09/2012
2.33
 5,100 2.24 2.33 2.24 0 0 0
25/09/2012
2.33
 1,300 2.33 2.33 2.24 0 0 0
24/09/2012
2.33
 6,200 2.33 2.33 2.24 0 0 0
21/09/2012
2.33
 2,400 2.24 2.33 2.24 0 0 0
20/09/2012
2.24
 20,400 2.33 2.33 2.24 0 0 0
19/09/2012
2.33
 14,400 2.24 2.33 2.24 0 0 0
18/09/2012
2.24
 17,300 2.24 2.33 2.24 0 0 0
17/09/2012
2.33
 7,500 2.33 2.42 2.33 0 0 0
14/09/2012
2.33
 2,300 2.51 2.51 2.33 0 0 0
13/09/2012
2.42
 1,500 2.42 2.51 2.42 0 0 0
12/09/2012
2.42
 3,100 2.51 2.51 2.42 0 0 0
11/09/2012
2.51
 7,200 2.42 2.51 2.42 0 0 0
10/09/2012
2.51
 100 2.51 2.51 2.51 0 0 0
07/09/2012
2.69
 5,100 2.51 2.69 2.51 0 0 0
06/09/2012
2.69
 9,600 2.51 2.69 2.51 0 0 0
05/09/2012
2.69
 4,200 2.69 2.69 2.69 0 0 0
04/09/2012
2.78
 2,700 2.69 2.78 2.69 0 0 0
31/08/2012
2.78
 6,100 2.60 2.78 2.60 0 0 0
30/08/2012
2.78
 5,800 2.60 2.78 2.60 0 0 0
29/08/2012
2.78
 16,100 2.60 2.78 2.60 0 0 0
28/08/2012
2.60
 6,500 2.42 2.60 2.42 0 0 0
27/08/2012
2.60
 15,400 2.78 2.78 2.60 0 0 0
24/08/2012
2.78
 32,100 2.42 2.78 2.42 7,200 0 0.0
23/08/2012
2.60
 8,700 2.60 2.60 2.60 0 0 0
22/08/2012
2.78
 17,000 2.78 2.86 2.78 0 0 0
21/08/2012
2.95
 18,500 3.04 3.04 2.95 0 0 0
20/08/2012
3.13
 14,700 3.13 3.13 3.04 0 0 0
17/08/2012
3.22
 13,800 3.13 3.22 3.04 0 0 0
16/08/2012
3.13
 500 3.04 3.13 3.04 0 0 0
15/08/2012
3.13
 40,300 3.31 3.31 3.13 0 0 0
14/08/2012
3.31
 59,400 3.31 3.31 3.22 0 0 0
13/08/2012
3.40
 3,400 3.31 3.40 3.31 0 0 0
10/08/2012
3.49
 100 3.49 3.49 3.49 0 0 0
09/08/2012
3.49
 10,000 3.49 3.49 3.49 0 0 0
08/08/2012
3.40
 28,500 3.40 3.49 3.22 0 0 0
07/08/2012
3.31
 11,100 3.40 3.40 3.31 0 0 0
06/08/2012
3.40
 17,000 3.31 3.49 3.31 0 0 0
03/08/2012
3.31
 8,700 3.31 3.31 3.22 0 0 0
02/08/2012
3.31
 7,400 3.31 3.31 3.22 0 0 0
01/08/2012
3.31
 12,200 3.22 3.31 3.22 0 0 0
31/07/2012
3.40
 16,300 3.22 3.40 3.13 0 0 0
30/07/2012
3.31
 3,500 3.31 3.31 3.31 0 0 0
27/07/2012
3.49
 1,500 3.49 3.49 3.49 0 0 0
26/07/2012
3.49
 17,500 3.40 3.58 3.40 0 0 0
25/07/2012
3.58
 7,800 3.49 3.58 3.49 0 0 0
24/07/2012
3.67
 23,400 3.67 3.67 3.58 0 0 0
23/07/2012
3.76
 18,800 3.76 3.76 3.67 0 0 0
20/07/2012
3.76
 57,700 3.94 3.94 3.76 0 0 0
19/07/2012
3.76
 76,600 3.58 3.76 3.58 0 0 0
18/07/2012
3.58
 42,200 3.67 3.76 3.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |