CTCP Sông Đà 3 (sd3)

5.40
-0.30
(-5.26%)
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
(2024-10-09) 		-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)
18/01/2022
7
 147,400 6.90 7.40 6.60 0 0 0
17/01/2022
7.30
 97,900 7.90 8.40 7.30 0 0 0
14/01/2022
8
 96,714 7.20 8.20 7.10 700 0 0.0
13/01/2022
8.20
 109,200 8.80 9.10 8 0 100 -0.0
12/01/2022
8.70
 205,800 9.50 9.50 8.10 0 0 0
11/01/2022
9.60
 312,400 9.60 9.90 9 200 14,000 -0.1
10/01/2022
9.60
 324,064 9 10.10 9 5,800 0 0.1
07/01/2022
9
 253,232 8.50 9.30 8.40 100 13,400 -0.1
06/01/2022
8.50
 149,760 8.50 8.50 8.20 100 0 0.0
05/01/2022
8.50
 84,300 8.40 8.70 8.40 100 0 0.0
04/01/2022
8.50
 102,850 8.60 8.60 8.20 0 0 0
31/12/2021
8.60
 78,100 8.70 8.70 8.50 200 0 0.0
30/12/2021
8.70
 118,900 8.70 8.90 8.60 3,300 0 0.0
29/12/2021
8.60
 93,200 8.50 8.70 8.40 200 0 0.0
28/12/2021
8.60
 135,600 8.90 9 8.50 3,100 0 0.0
27/12/2021
8.90
 145,400 9.20 9.20 8.40 1,600 0 0.0
24/12/2021
9
 202,500 9.90 10.60 9 1,900 100 0.0
23/12/2021
9.70
 311,115 9.10 9.70 8.90 4,200 0 0.0
22/12/2021
8.90
 340,000 7.80 8.90 7.70 400 0 0.0
21/12/2021
7.80
 154,200 7.90 8 7.70 0 0 0
20/12/2021
7.90
 188,010 8.10 8.10 7.60 0 0 0
17/12/2021
8.20
 184,429 8.30 8.40 8 0 0 0
16/12/2021
8.30
 168,100 8.30 8.30 7.90 100 0 0.0
15/12/2021
8.20
 79,802 8.40 8.40 8.10 0 0 0
14/12/2021
8.50
 75,410 8.40 8.50 8.30 0 0 0
13/12/2021
8.50
 143,000 8.20 8.60 7 0 0 0
10/12/2021
8.20
 170,260 8.50 8.50 8 200 0 0.0
09/12/2021
8.60
 115,204 8.70 8.70 8 200 0 0.0
08/12/2021
8.70
 128,600 9 9.10 8.50 800 0 0.0
07/12/2021
9.20
 94,000 9.10 9.90 8.50 0 0 0
06/12/2021
9
 194,800 10.10 10.10 8.70 1,300 0 0.0
03/12/2021
9.80
 262,750 10.30 10.80 9.80 500 300 0.0
02/12/2021
10.30
 205,200 9.60 10.40 9.60 5,100 0 0.1
01/12/2021
9.90
 150,200 10 10.40 9.20 500 0 0.0
30/11/2021
10
 138,300 10.30 11 9.70 500 0 0.0
29/11/2021
10.30
 156,201 9.10 10.60 9.10 100 200 -0.0
26/11/2021
9.80
 184,950 11 11.20 9.80 0 0 0
25/11/2021
11
 372,470 9.70 11.20 9 0 100 -0.0
24/11/2021
9.70
 527,900 9.30 11 9.10 0 0 0
23/11/2021
10.60
 114,129 10.60 10.60 10.60 0 0 0
22/11/2021
12.20
 427,935 14.30 14.30 12.20 1,100 0 0.0
19/11/2021
14.30
 839,530 13.90 14.30 13.80 0 0 0
18/11/2021
13.20
 612,359 11.70 13.80 10.20 0 0 0
17/11/2021
11.70
 1,293,175 13.40 13.40 10.80 0 0 0
16/11/2021
11.70
 388,200 11.70 11.70 11.70 0 0 0
15/11/2021
10.20
 238,730 10.20 10.20 10.20 0 0 0
12/11/2021
8.90
 309,800 7.80 8.90 7.80 0 0 0
11/11/2021
7.90
 493,201 6.90 7.90 6.90 0 0 0
10/11/2021
6.90
 252,300 6.80 7 6.80 0 35,000 -0.2
09/11/2021
6.90
 447,528 6.80 7.10 6.70 0 0 0
08/11/2021
6.80
 344,135 6.40 7 6.40 0 0 0
05/11/2021
6.50
 79,800 6.20 6.60 6.20 0 0 0
04/11/2021
6.70
 89,807 6.70 6.80 6.40 0 0 0
03/11/2021
6.70
 395,100 6.70 7 6.20 0 0 0
02/11/2021
6.70
 213,100 6.20 6.90 6.10 0 0 0
01/11/2021
6.30
 206,241 6.40 6.40 6.10 0 0 0
29/10/2021
6.30
 93,000 7 7 6.20 0 0 0
28/10/2021
6.70
 130,800 6.90 6.90 6.40 0 0 0
27/10/2021
6.70
 130,205 6.80 6.90 6.30 0 0 0
26/10/2021
6.80
 142,800 6.50 7.20 6.40 0 0 0
25/10/2021
6.60
 207,029 6.20 6.70 6.20 100 0 0.0
22/10/2021
6.30
 304,411 5.60 6.30 5.50 0 0 0
21/10/2021
5.60
 71,900 5.30 5.60 5.30 0 0 0
20/10/2021
5.30
 59,100 5.40 5.40 5.20 0 0 0
19/10/2021
5.40
 110,811 5.20 5.40 5.10 0 0 0
18/10/2021
5.20
 47,400 5.20 5.60 4.90 0 0 0
15/10/2021
5
 49,200 4.90 5.10 4.80 0 0 0
14/10/2021
5
 45,000 4.90 5.10 4.90 0 0 0
13/10/2021
5
 8,300 5.10 5.10 4.90 0 0 0
12/10/2021
5.10
 57,600 5.10 5.10 4.90 0 0 0
11/10/2021
5.10
 88,502 5.10 5.20 5 0 0 0
08/10/2021
5
 72,706 5.20 5.30 5 0 0 0
07/10/2021
5.20
 28,404 5.30 5.40 5 0 0 0
06/10/2021
5.30
 44,619 5 5.40 5 0 0 0
05/10/2021
4.90
 39,401 4.70 5 4.60 0 0 0
04/10/2021
4.90
 94,940 4.70 4.90 4.60 0 0 0
01/10/2021
4.80
 74,600 5 5 4.70 0 0 0
30/09/2021
5
 41,400 5.40 5.40 4.90 0 0 0
29/09/2021
5
 21,919 5 5.40 4.90 0 0 0
28/09/2021
5.50
 89,302 4.80 5.50 4.80 0 0 0
27/09/2021
5.40
 254,348 5.80 5.80 5.10 0 0 0
24/09/2021
5.80
 183,800 6.50 6.50 5.60 0 0 0
23/09/2021
6.50
 742,339 6.60 6.60 5.90 0 0 0
22/09/2021
5.80
 634,033 5.50 5.80 5.40 0 0 0
21/09/2021
5.50
 138,700 5 5.50 4.90 0 0 0
20/09/2021
5.10
 337,983 4.70 5.10 4.50 0 0 0
17/09/2021
4.40
 73,201 4.80 4.80 4.20 0 0 0
16/09/2021
4.90
 91,200 4.80 5 4.70 0 0 0
15/09/2021
4.80
 90,302 4.80 5 4.60 0 0 0
14/09/2021
4.60
 170,935 4.30 4.70 4.20 0 0 0
13/09/2021
4.20
 26,900 4.20 4.40 4.10 0 0 0
10/09/2021
4.30
 26,949 4.20 4.30 4 0 0 0
09/09/2021
4.30
 39,000 4.30 4.30 4 0 0 0
08/09/2021
4.30
 40,402 4.10 4.30 4 0 0 0
07/09/2021
4.10
 57,330 4.30 4.30 3.90 0 0 0
06/09/2021
4.20
 58,153 3.90 4.20 3.90 0 0 0
01/09/2021
4
 19,601 3.80 4 3.80 0 0 0
31/08/2021
3.90
 8,300 3.90 3.90 3.80 0 0 0
30/08/2021
3.70
 12,401 3.80 3.90 3.70 0 0 0
27/08/2021
3.90
 9,602 4.20 4.20 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |