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
(2024-08-20) 		0.30 4.92% 72,000 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
(2024-06-21) 		-1.20 -15.79% 535,700 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
(2023-09-25) 		1.40 28% 2,014,585 12,900 0.1
4.30
8
6.40
24 tháng
(2022-09-30) 		2.70 72.97% 3,499,061 -7,600 0.0
3
8
6.40
36 tháng
(2021-10-05) 		1.50 30.61% 26,434,299 -42,800 -0.2
3
14.30
6.40
60 tháng
(2019-10-16) 		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)
28/09/2010
17.16
 50,600 17.50 17.55 16.99 0 0 0
27/09/2010
16.99
 39,000 17.44 17.44 16.71 0 0 0
24/09/2010
16.65
 30,500 17.44 17.44 16.54 0 0 0
23/09/2010
16.82
 48,100 16.71 16.99 16.37 0 0 0
22/09/2010
16.93
 51,200 16.54 17.72 16.42 0 0 0
21/09/2010
17.04
 61,200 18.34 18.34 16.93 0 0 0
20/09/2010
17.78
 153,800 17.78 17.89 17.33 0 0 0
17/09/2010
16.87
 95,900 16.37 16.87 16.37 0 0 0
16/09/2010
15.80
 9,300 16.31 16.31 15.69 0 0 0
15/09/2010
15.75
 50,500 16.37 16.37 15.24 500 0 0.0
14/09/2010
16.37
 36,600 17.16 17.16 15.80 0 0 0
13/09/2010
16.25
 67,400 16.65 17.21 16.25 0 0 0
10/09/2010
16.82
 124,600 18.57 18.57 16.54 0 0 0
09/09/2010
17.83
 100,100 17.21 17.83 16.93 0 0 0
08/09/2010
16.76
 96,400 17.27 17.27 16.54 0 0 0
07/09/2010
17.66
 120,300 18.68 18.68 16.82 2,000 0 0.1
06/09/2010
17.66
 38,900 16.93 17.66 16.93 0 0 0
01/09/2010
16.99
 93,500 15.91 16.99 15.91 1,100 0 0.0
31/08/2010
16.14
 156,900 15.91 16.14 15.12 0 0 0
30/08/2010
15.12
 34,300 14.90 15.12 14.90 0 0 0
27/08/2010
14.11
 48,200 15.07 15.07 13.83 2,900 0 0.1
26/08/2010
14.67
 89,100 15.41 15.80 14.33 1,200 0 0.0
25/08/2010
15.41
 23,100 15.46 15.46 15.41 0 0 0
24/08/2010
16.54
 44,200 16.99 16.99 16.54 0 0 0
23/08/2010
17.44
 31,700 18.12 18.12 17.44 0 0 0
20/08/2010
17.95
 55,400 18.06 18.91 17.78 0 0 0
19/08/2010
18.51
 23,100 18.62 18.74 18.17 0 0 0
18/08/2010
18.57
 12,900 19.30 19.30 18.34 0 0 0
17/08/2010
18.96
 32,900 19.64 19.64 18.74 0 0 0
16/08/2010
19.64
 58,600 18.91 19.64 18.91 0 0 0
13/08/2010
18.85
 49,200 17.04 19.19 17.04 0 0 0
12/08/2010
18.00
 115,100 18.85 19.24 18.00 10,000 0 0.3
11/08/2010
19.64
 84,500 19.47 19.75 18.62 4,200 0 0.1
10/08/2010
19.08
 81,500 20.15 20.15 18.79 2,300 0 0.1
09/08/2010
20.09
 76,100 20.88 20.88 20.09 2,300 0 0.1
06/08/2010
21.45
 36,000 21.73 21.84 21.33 200 0 0.0
05/08/2010
21.78
 28,400 22.01 22.01 21.56 1,500 0 0.1
04/08/2010
21.90
 54,700 22.35 22.35 21.84 0 0 0
03/08/2010
22.41
 49,300 22.86 22.91 22.41 4,100 0 0.2
02/08/2010
22.52
 43,300 23.14 23.14 22.29 0 0 0
30/07/2010
23.08
 60,100 22.97 23.48 22.97 0 0 0
29/07/2010
23.14
 29,800 22.97 23.36 22.74 0 0 0
28/07/2010
22.91
 60,200 23.70 23.70 22.69 1,300 0 0.1
27/07/2010
23.53
 70,900 23.82 24.04 23.14 0 0 0
26/07/2010
23.59
 69,200 23.70 23.87 23.48 0 0 0
23/07/2010
23.70
 130,300 23.70 23.76 23.48 0 25,600 -1.1
22/07/2010
23.36
 74,600 23.70 23.70 22.97 0 0 0
21/07/2010
23.70
 74,600 24.27 24.27 23.65 0 0 0
20/07/2010
24.10
 80,000 24.61 24.61 24.10 0 0 0
19/07/2010
24.38
 139,400 24.21 24.49 23.93 32,000 0 1.4
16/07/2010
24.04
 86,500 23.70 24.78 23.70 0 700 -0.0
15/07/2010
24.21
 187,100 25.11 25.40 23.82 0 0 0
14/07/2010
25.28
 125,900 26.41 26.81 24.83 0 0 0
13/07/2010
25.79
 107,600 25.90 26.24 25.51 1,200 0 0.1
12/07/2010
25.00
 162,100 24.21 25.73 24.21 26,300 0 1.2
09/07/2010
24.49
 334,700 23.03 24.49 23.03 0 0 0
08/07/2010
23.08
 120,900 23.42 23.48 22.74 10,000 0 0.4
07/07/2010
23.03
 75,000 23.42 23.53 22.97 5,600 0 0.2
06/07/2010
22.91
 93,900 23.14 23.42 22.80 800 2,700 -0.1
05/07/2010
23.65
 58,700 23.42 23.87 23.36 3,700 0 0.2
02/07/2010
23.20
 80,300 23.65 23.70 23.03 500 0 0.0
01/07/2010
23.14
 84,200 22.24 23.53 22.18 2,000 0 0.1
30/06/2010
23.14
 78,700 22.57 23.14 22.57 900 0 0.0
29/06/2010
23.59
 112,700 23.08 24.27 23.08 0 0 0
28/06/2010
23.65
 66,600 23.03 23.70 22.86 900 0 0.0
25/06/2010
23.31
 138,500 24.27 24.27 23.14 5,400 0 0.2
24/06/2010
24.38
 169,500 24.66 24.83 24.27 4,600 0 0.2
23/06/2010
24.66
 81,800 24.38 24.83 23.70 8,900 0 0.4
22/06/2010
24.55
 140,100 24.27 25.11 23.93 0 0 0
21/06/2010
25.11
 173,600 24.27 25.40 24.27 0 0 0
18/06/2010
24.55
 197,800 23.70 24.55 23.59 0 0 0
17/06/2010
24.04
 185,200 24.83 24.94 24.04 0 0 0
16/06/2010
24.83
 178,900 24.83 25.68 24.66 0 0 0
15/06/2010
24.27
 184,100 25.40 25.40 23.59 0 0 0
14/06/2010
24.38
 264,300 22.80 24.38 22.80 0 0 0
11/06/2010
23.14
 275,700 22.57 23.31 22.12 0 0 0
10/06/2010
22.12
 120,800 20.88 22.46 20.88 0 0 0
09/06/2010
22.01
 44,400 22.57 22.57 21.78 0 0 0
08/06/2010
22.12
 125,900 21.45 22.18 21.22 0 0 0
07/06/2010
21.61
 197,500 22.86 22.86 21.45 0 0 0
04/06/2010
22.97
 111,400 22.86 23.42 22.80 0 0 0
03/06/2010
22.74
 101,100 23.93 23.93 22.69 0 0 0
02/06/2010
22.80
 89,800 21.45 22.86 21.45 0 0 0
01/06/2010
22.97
 111,100 22.29 23.14 22.29 0 0 0
31/05/2010
23.25
 115,600 25.23 25.23 22.63 0 0 0
28/05/2010
23.59
 148,700 22.86 23.59 22.86 0 0 0
27/05/2010
22.12
 126,200 22.29 22.52 21.45 0 0 0
26/05/2010
22.57
 140,500 21.45 22.80 21.45 0 0 0
25/05/2010
21.56
 130,400 22.57 22.57 20.88 2,700 0 0.1
24/05/2010
21.45
 134,400 19.70 21.45 19.70 0 0 0
21/05/2010
20.15
 183,600 19.58 21.16 19.58 0 0 0
20/05/2010
21.95
 224,100 19.47 21.95 19.30 0 0 0
19/05/2010
20.37
 397,700 21.28 21.45 20.37 3,000 0 0.1
18/05/2010
22.01
 170,800 22.91 22.91 21.22 8,000 0 0.3
17/05/2010
22.74
 84,600 23.70 23.99 22.01 7,000 0 0.3
14/05/2010
23.99
 58,300 24.27 24.27 22.97 0 0 0
13/05/2010
23.53
 88,900 23.14 24.55 22.18 0 0 0
12/05/2010
23.70
 204,500 24.83 24.83 23.70 3,000 0 0.1
11/05/2010
24.83
 130,900 25.40 26.19 24.83 0 0 0
10/05/2010
25.34
 357,300 24.83 25.68 24.32 14,300 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |