CTCP Sông Đà 3 (sd3)

5.40
-0.30
(-5.26%)

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
(2024-10-09)
-1.30 -19.40% 31,800 0 0
5.40
6.70
5.40
2 tháng
(2024-09-09)
-0.30 -5.26% 54,700 0 0
5.40
6.70
5.40
3 tháng
(2024-08-12)
-0.90 -14.29% 149,900 0 0
5.40
6.70
5.40
6 tháng
(2024-05-13)
-0.60 -10% 1,285,003 13,000 0.1
5.40
8
5.40
12 tháng
(2023-11-14)
0.70 14.89% 1,964,594 12,900 0.1
4.50
8
5.40
24 tháng
(2022-11-21)
2.30 74.19% 3,132,902 4,900 0.1
3.10
8
5.40
36 tháng
(2021-11-24)
-4.30 -44.33% 18,000,041 -9,000 -0.0
3
11
5.40
60 tháng
(2019-12-05)
3.70 217.65% 37,176,852 -42,300 -0.2
1.30
14.30
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2023
5.20
3,000 5.20 5.20 5.20 0 0 0
25/08/2023
5.30
19,900 5.20 6 5.20 0 0 0
24/08/2023
6
100 6 6 6 0 0 0
23/08/2023
5.80
526 5.70 5.80 5.70 0 0 0
22/08/2023
5
12,800 5.90 5.90 5 0 0 0
21/08/2023
5.80
0 5.80 5.80 5.80 0 0 0
18/08/2023
5.80
0 5.80 5.80 5.80 0 0 0
17/08/2023
5.70
3,700 5.80 6.20 5.70 0 0 0
16/08/2023
5.80
9,000 5.70 6 5.30 0 0 0
15/08/2023
5.80
1,200 5.30 5.80 5.20 0 0 0
14/08/2023
6
200 5.60 6 5.60 0 0 0
11/08/2023
5.70
32,400 5.50 5.70 5.40 0 0 0
10/08/2023
5.50
22,400 5 5.50 5 0 0 0
09/08/2023
5.40
500 5 5.40 5 0 0 0
08/08/2023
5.40
200 5.40 5.40 5.40 0 0 0
07/08/2023
5.50
6,100 4.50 5.50 4.50 0 0 0
04/08/2023
5.10
9,100 5.10 5.20 5 0 0 0
03/08/2023
4.80
3,200 4.80 5.20 4.80 0 0 0
02/08/2023
4.70
2,500 5 5.10 4.70 0 0 0
01/08/2023
5
2,100 5.20 5.20 5 0 0 0
31/07/2023
5.20
103 5.20 5.20 5.20 0 0 0
28/07/2023
5.40
600 4.90 5.40 4.90 0 0 0
27/07/2023
5.50
200 5.50 5.50 5.50 0 0 0
26/07/2023
5.50
5,400 4.80 5.50 4.80 0 0 0
25/07/2023
4.90
3,500 4.90 4.90 4.90 0 0 0
24/07/2023
5.40
0 5.40 5.40 5.40 0 0 0
21/07/2023
5.40
0 5.40 5.40 5.40 0 0 0
20/07/2023
5.40
0 5.40 5.40 5.40 0 0 0
19/07/2023
5.40
100 5.40 5.40 5.40 0 0 0
18/07/2023
5.40
100 5.40 5.40 5.40 0 0 0
17/07/2023
5.10
3,600 5.10 5.10 5.10 0 0 0
14/07/2023
5
8,400 5.30 5.30 5 0 0 0
13/07/2023
5.30
100 5.30 5.30 5.30 0 0 0
12/07/2023
5.30
0 5.30 5.30 5.30 0 0 0
11/07/2023
5.10
9,700 5.20 5.30 5.10 0 0 0
10/07/2023
5.40
1,300 4.90 5.40 4.90 0 0 0
07/07/2023
5.10
9,100 4.90 5.10 4.60 0 0 0
06/07/2023
5.30
3,100 5.40 5.40 5.30 0 0 0
05/07/2023
5.40
5,700 4.80 5.40 4.80 0 0 0
04/07/2023
4.90
2,210 5.50 5.50 4.80 0 0 0
03/07/2023
5
1,800 5.20 5.20 5 0 0 0
30/06/2023
5.20
600 5.20 5.20 5.20 0 0 0
29/06/2023
5.20
2,000 5.20 5.50 5.20 0 0 0
28/06/2023
5.20
1,700 5.20 5.20 5.20 0 0 0
27/06/2023
5.20
3,300 5.20 5.20 5.20 0 0 0
26/06/2023
5.30
700 5.40 5.40 5.30 0 0 0
23/06/2023
5.80
1,300 5.30 5.80 5.30 0 0 0
22/06/2023
5.20
3,200 5.10 5.80 5.10 0 0 0
21/06/2023
6
500 5.30 6 5.30 0 0 0
20/06/2023
6.10
100 6.10 6.10 6.10 0 0 0
19/06/2023
5.50
0 5.50 5.50 5.50 0 0 0
16/06/2023
5.50
700 5.50 5.50 5.50 0 0 0
15/06/2023
5.50
0 5.50 5.50 5.50 0 0 0
14/06/2023
5.80
1,000 5.30 5.80 5.30 0 0 0
13/06/2023
5.80
100 5.80 5.80 5.80 0 0 0
12/06/2023
5.80
700 6 6 5.80 0 0 0
09/06/2023
5.30
8,300 5.60 5.60 5.30 0 0 0
08/06/2023
5.50
15,400 5.30 5.50 5.30 0 0 0
07/06/2023
5.80
38,505 5.30 5.80 5.30 0 0 0
06/06/2023
5.50
20,900 5.50 5.60 5.50 0 0 0
05/06/2023
5.50
300 5.50 5.50 5.50 0 0 0
02/06/2023
5.40
15,700 6 6 4.80 0 0 0
01/06/2023
5.20
7,300 5.10 5.40 5.10 0 0 0
31/05/2023
5.20
14,800 5.10 5.20 5 0 0 0
30/05/2023
5.10
8,100 5.40 5.40 4.90 0 0 0
29/05/2023
4.90
33,300 4.40 4.90 4.40 0 0 0
26/05/2023
4.90
6,400 5 5 4.20 0 0 0
25/05/2023
4.40
0 4.40 4.40 4.40 0 0 0
24/05/2023
4.50
3,900 4.30 4.60 4.20 0 0 0
23/05/2023
4.30
5,500 4.20 4.30 4.20 0 0 0
22/05/2023
4.20
1,600 4.20 4.20 4.20 0 0 0
19/05/2023
4.50
44,400 4.10 4.50 4.10 0 0 0
18/05/2023
4.10
700 4.20 4.20 4.10 0 0 0
17/05/2023
4.10
5,200 4 4.20 4 0 0 0
16/05/2023
4
200 4 4 4 0 0 0
15/05/2023
4
400 4 4 4 0 0 0
12/05/2023
3.70
3,200 4.20 4.20 3.70 0 0 0
11/05/2023
4.10
22 4.10 4.10 4.10 0 0 0
10/05/2023
4.10
16,150 4.10 4.10 4 0 0 0
09/05/2023
4.10
54,400 3.80 4.10 3.70 0 0 0
08/05/2023
3.90
6,602 3.70 3.90 3.60 0 0 0
05/05/2023
3.80
1,700 3.80 3.80 3.80 0 0 0
04/05/2023
3.80
100 3.80 3.80 3.80 0 0 0
28/04/2023
3.70
201 3.70 3.70 3.70 0 0 0
27/04/2023
3.70
1,800 3.70 3.70 3.70 0 0 0
26/04/2023
3.70
14,400 3.70 3.70 3.70 0 0 0
25/04/2023
3.70
5,000 3.70 3.70 3.70 0 0 0
24/04/2023
3.70
0 3.70 3.70 3.70 0 0 0
21/04/2023
3.70
0 3.70 3.70 3.70 0 0 0
20/04/2023
3.70
10,000 3.70 3.70 3.70 0 0 0
19/04/2023
3.70
200 3.70 3.70 3.70 0 0 0
18/04/2023
3.70
400 3.70 3.70 3.70 0 0 0
17/04/2023
3.70
100 3.70 3.70 3.70 0 0 0
14/04/2023
3.70
2,600 3.70 3.70 3.70 0 0 0
13/04/2023
3.80
0 3.80 3.80 3.80 0 0 0
12/04/2023
3.80
3,000 3.80 3.80 3.80 0 0 0
11/04/2023
3.80
600 3.80 3.90 3.80 0 0 0
10/04/2023
3.70
1,100 3.80 3.80 3.70 0 0 0
07/04/2023
3.80
0 3.80 3.80 3.80 0 0 0
06/04/2023
3.80
600 4 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |