CTCP Sông Đà 3 (sd3)

6.40
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
(2024-08-21) 		0.20 3.23% 69,500 0 0
5.50
6.50
6.40
2 tháng
(2024-07-22) 		-0.60 -8.57% 180,800 13,000 0.1
5.50
7.40
6.40
3 tháng
(2024-06-24) 		-1.50 -18.99% 514,400 12,800 0.1
5.50
7.90
6.40
6 tháng
(2024-03-25) 		-0.10 -1.54% 1,287,321 13,000 0.1
5.50
8
6.40
12 tháng
(2023-09-26) 		1.40 28% 2,002,085 12,900 0.1
4.30
8
6.40
24 tháng
(2022-10-03) 		2.60 68.42% 3,483,661 -7,600 0.0
3
8
6.40
36 tháng
(2021-10-06) 		1.10 20.75% 26,394,898 -42,800 -0.2
3
14.30
6.40
60 tháng
(2019-10-17) 		4.40 220% 37,521,182 -42,300 -0.2
1.30
14.30
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
28/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
27/11/2017
4.10
 2,200 4.20 4.20 3.40 0 0 0
24/11/2017
3.90
 100 3.90 3.90 3.90 0 0 0
23/11/2017
3.40
 0 3.40 3.40 3.40 0 0 0
22/11/2017
3.40
 2,000 3.40 3.40 3.40 0 0 0
21/11/2017
3.40
 3,600 3.40 3.40 3.40 0 0 0
20/11/2017
3.50
 5,100 3.90 3.90 3.30 0 0 0
17/11/2017
3.40
 1,500 3.50 3.50 3.40 0 0 0
16/11/2017
3.40
 6,500 3.60 3.60 3.40 0 0 0
15/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
14/11/2017
3.60
 500 3.60 3.60 3.60 0 0 0
13/11/2017
4
 200 4.10 4.10 4 0 0 0
10/11/2017
4.50
 1,000 4.30 4.50 4.30 0 0 0
09/11/2017
4.10
 100 4.10 4.10 4.10 0 0 0
08/11/2017
3.60
 700 3.60 3.60 3.60 0 0 0
07/11/2017
3.80
 5,400 4.10 4.10 3.10 0 0 0
06/11/2017
3.60
 100 3.60 3.60 3.60 0 0 0
03/11/2017
4.20
 100 4.20 4.20 4.20 0 0 0
02/11/2017
4
 0 4 4 4 0 0 0
01/11/2017
4
 0 4 4 4 0 0 0
31/10/2017
4
 0 4 4 4 0 0 0
30/10/2017
4
 0 4 4 4 0 0 0
27/10/2017
4
 2,000 4.10 4.10 4 0 0 0
26/10/2017
4
 0 4 4 4 0 0 0
25/10/2017
4
 5,000 4 4 4 0 0 0
24/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
23/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
20/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
19/10/2017
4.50
 100 4.50 4.50 4.50 0 0 0
18/10/2017
4.30
 500 4.30 4.30 4.30 0 0 0
17/10/2017
4.40
 2,700 4 4.40 4 0 0 0
16/10/2017
3.80
 4,800 4.10 4.10 3.80 0 0 0
13/10/2017
3.80
 33,520 3.90 3.90 3.50 0 0 0
12/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
11/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
10/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
09/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
06/10/2017
4
 5,200 4.40 4.40 4 0 0 0
05/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
04/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
03/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
02/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
29/09/2017
4.80
 74,276 4.20 4.80 4 0 0 0
28/09/2017
4.30
 7,300 4.20 4.30 4.20 0 0 0
27/09/2017
4.10
 1,200 4.10 4.10 4.10 0 0 0
26/09/2017
4.10
 6,500 4.20 4.20 4.10 0 0 0
25/09/2017
4.30
 3,500 4.30 4.30 4.30 0 0 0
22/09/2017
4.30
 33,000 4.40 4.40 4.30 0 0 0
21/09/2017
4.40
 31,400 4.60 4.60 4.40 0 0 0
20/09/2017
4.60
 3,000 4.60 4.60 4.60 0 0 0
19/09/2017
4.70
 89,029 4.70 4.70 4.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |