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
(2024-08-19) 		0.40 6.67% 74,600 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
(2024-06-20) 		-1 -13.51% 537,800 13,000 0.1
5.50
7.90
6.40
6 tháng
(2024-03-22) 		-0.10 -1.54% 1,287,421 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
(2022-09-29) 		2.90 82.86% 3,502,061 -7,600 0.0
3
8
6.40
36 tháng
(2021-10-04) 		1.50 30.61% 26,529,239 -42,800 -0.2
3
14.30
6.40
60 tháng
(2019-10-15) 		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)
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
05/04/2023
3.70
 3,300 3.60 4 3.60 0 0 0
04/04/2023
3.70
 3,300 3.60 3.70 3.60 0 0 0
03/04/2023
3.70
 5,800 3.60 3.70 3.60 0 0 0
31/03/2023
3.70
 9,600 3.70 3.70 3.70 0 2,500 -0.0
30/03/2023
3.60
 500 3.60 3.60 3.60 0 0 0
29/03/2023
3.60
 0 3.60 3.60 3.60 0 0 0
28/03/2023
3.60
 1,600 3.60 3.60 3.60 0 0 0
27/03/2023
3.60
 0 3.60 3.60 3.60 0 0 0
24/03/2023
3.60
 0 3.60 3.60 3.60 0 0 0
23/03/2023
3.60
 0 3.60 3.60 3.60 0 0 0
22/03/2023
3.70
 6,300 3.60 3.70 3.60 0 0 0
21/03/2023
3.60
 1,900 3.70 3.70 3.60 0 0 0
20/03/2023
3.70
 11,300 3.70 3.70 3.70 0 0 0
17/03/2023
3.60
 1,100 4.10 4.10 3.60 0 0 0
16/03/2023
4.10
 100 4.10 4.10 4.10 0 0 0
15/03/2023
3.80
 1,000 3.80 3.80 3.80 0 0 0
14/03/2023
3.80
 3,000 3.80 3.80 3.80 0 0 0
13/03/2023
3.80
 10,900 3.70 3.80 3.70 0 0 0
10/03/2023
3.80
 100 3.80 3.80 3.80 0 0 0
09/03/2023
3.80
 200 3.80 3.80 3.80 0 0 0
08/03/2023
3.70
 2,100 3.70 3.70 3.70 0 0 0
07/03/2023
3.70
 2,900 3.70 3.70 3.70 0 0 0
06/03/2023
4
 6,200 3.60 4 3.60 0 0 0
03/03/2023
3.60
 2,100 3.60 3.60 3.60 0 0 0
02/03/2023
3.70
 0 3.70 3.70 3.70 0 0 0
01/03/2023
3.70
 1,600 3.70 3.70 3.70 0 0 0
28/02/2023
3.70
 5,000 3.70 3.70 3.70 0 0 0
27/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
24/02/2023
3.80
 11,200 3.70 3.80 3.70 0 0 0
23/02/2023
4
 6,100 3.70 4 3.60 0 0 0
22/02/2023
3.80
 1,800 3.80 3.80 3.80 0 0 0
21/02/2023
3.80
 1,300 3.80 3.80 3.80 0 0 0
20/02/2023
3.70
 5,000 3.70 3.70 3.70 0 0 0
17/02/2023
3.70
 600 3.70 3.70 3.70 0 0 0
16/02/2023
3.70
 4,400 3.70 3.70 3.70 0 0 0
15/02/2023
3.70
 3,300 3.70 3.70 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |