CTCP Sông Đà 6 (sd6)

2.40
0.10
(4.35%)
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
(2025-11-05) 		-0.10 -4.17% 16,200 0 0
2.30
2.40
2.40
2 tháng
(2025-10-06) 		-0.10 -4.17% 29,900 0 0
2.30
2.50
2.40
3 tháng
(2025-09-08) 		-0.10 -4.17% 164,100 0 0
2.30
2.50
2.40
6 tháng
(2025-06-09) 		0 0% 525,600 0 0
2.30
2.70
2.40
12 tháng
(2024-12-10) 		-0.80 -25.81% 1,922,705 -17,336 -0.0
2.30
3.90
2.40
24 tháng
(2023-12-18) 		-1.30 -36.11% 5,986,407 -383,106 -1.2
2.30
3.90
2.40
36 tháng
(2022-12-21) 		-0.90 -28.13% 17,361,548 -468,992 -1.6
2.30
4.80
2.40
60 tháng
(2020-12-31) 		-0.70 -23.33% 112,315,126 -833,224 -5.0
2.20
11.30
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
6.10
 58,800 6.10 6.20 5.90 0 0 0
29/04/2022
6.10
 102,800 6 6.20 6 0 0 0
28/04/2022
6
 76,700 5.90 6.10 5.90 0 0 0
27/04/2022
5.90
 57,726 5.70 6 5.70 0 0 0
26/04/2022
5.70
 148,600 5.50 5.70 5.10 0 100 -0.0
25/04/2022
5.50
 75,000 5.70 6 5.40 0 700 -0.0
22/04/2022
5.70
 167,200 5.40 5.90 5.30 0 1,900 -0.0
21/04/2022
5.40
 282,700 5.90 5.90 5.40 0 0 0
20/04/2022
5.90
 274,200 6.40 6.40 5.80 0 0 0
19/04/2022
6.40
 218,900 6.90 7.20 6.30 0 0 0
18/04/2022
6.90
 136,200 7.40 7.40 6.70 0 0 0
15/04/2022
7.40
 129,500 7.70 7.80 7.30 0 0 0
14/04/2022
7.70
 115,100 7.70 8 7.60 200 0 0.0
13/04/2022
7.70
 185,100 7.50 7.70 7 0 0 0
12/04/2022
7.50
 164,300 8.20 8.40 7.50 0 1,400 -0.0
08/04/2022
8.20
 201,375 8.50 8.50 8.10 0 0 0
07/04/2022
8.50
 176,600 8.50 8.70 8.30 0 0 0
06/04/2022
8.50
 185,000 8.70 8.70 8.40 0 0 0
05/04/2022
8.70
 146,786 8.90 9 8.70 0 0 0
04/04/2022
8.90
 112,996 8.90 9.20 8.80 0 0 0
01/04/2022
8.90
 192,100 9 9 8.80 0 0 0
31/03/2022
9
 141,100 9.10 9.20 8.90 0 500 -0.0
30/03/2022
9.10
 608,231 9.10 9.50 8.80 0 0 0
29/03/2022
9.10
 227,146 8.90 9.20 8.80 0 0 0
28/03/2022
8.90
 428,170 9.30 9.40 8.80 0 0 0
25/03/2022
9.30
 416,462 9.20 9.50 9 0 0 0
24/03/2022
9.20
 190,202 9.10 9.20 9 0 0 0
23/03/2022
9.10
 271,900 9.30 9.30 9 0 0 0
22/03/2022
9.30
 523,762 9.20 9.50 9 0 0 0
21/03/2022
9.20
 205,500 9 9.20 9 0 0 0
18/03/2022
9
 385,630 9.10 9.30 8.90 0 0 0
17/03/2022
9.10
 193,833 9.20 9.40 8.80 0 0 0
16/03/2022
9.20
 431,700 8.90 9.40 8.70 0 0 0
15/03/2022
8.90
 266,320 8.60 9 8.30 0 0 0
14/03/2022
8.60
 487,860 9.30 9.30 8.50 0 0 0
11/03/2022
9.30
 506,704 9.70 9.90 9.20 0 0 0
10/03/2022
9.70
 934,057 9.20 9.90 9.20 0 40,000 -0.4
09/03/2022
9.20
 1,028,390 8.70 9.50 8.20 700 0 0.0
08/03/2022
8.70
 373,017 9 9.10 8.40 0 0 0
07/03/2022
9
 329,428 8.90 9.40 8.90 3,000 10,000 -0.1
04/03/2022
8.90
 1,035,290 8.10 8.90 8.10 0 69,000 -0.6
03/03/2022
8.10
 310,407 7.80 8.20 7.70 0 80,000 -0.6
02/03/2022
7.80
 90,900 8 8 7.70 0 0 0
01/03/2022
8
 177,500 7.90 8.10 7.80 0 0 0
28/02/2022
7.90
 183,800 7.80 8.10 7.70 0 0 0
25/02/2022
7.80
 190,710 7.70 7.90 7.60 0 0 0
24/02/2022
7.70
 229,200 8.10 8.10 7.40 0 0 0
23/02/2022
8.10
 78,700 8 8.10 7.90 0 0 0
22/02/2022
8
 142,900 8.10 8.20 7.90 0 1,000 -0.0
21/02/2022
8.10
 136,562 8.10 8.30 8 0 0 0
18/02/2022
8.10
 115,610 8 8.10 7.90 0 0 0
17/02/2022
8
 61,905 7.90 8.10 7.80 0 1,000 -0.0
16/02/2022
7.90
 262,234 7.70 8.10 7.70 0 0 0
15/02/2022
7.70
 71,400 7.70 7.70 7.60 0 0 0
14/02/2022
7.70
 97,600 7.70 7.80 7.50 0 12,300 -0.1
11/02/2022
7.70
 123,800 7.90 8 7.70 0 0 0
10/02/2022
7.90
 76,510 7.80 8.10 7.70 0 0 0
09/02/2022
7.80
 91,831 7.70 7.80 7.50 1,300 0 0.0
08/02/2022
7.70
 65,915 7.80 7.90 7.60 0 0 0
07/02/2022
7.80
 53,600 7.50 7.90 7.70 0 0 0
28/01/2022
7.50
 77,000 7.30 7.50 7.30 0 0 0
27/01/2022
7.30
 66,100 7.60 7.60 7.10 0 0 0
26/01/2022
7.60
 63,139 7.50 7.80 7.30 0 0 0
25/01/2022
7.50
 109,500 7.50 7.80 7.10 0 400 -0.0
24/01/2022
7.50
 194,400 8.10 8.10 7.50 0 0 0
21/01/2022
8.10
 205,883 8.50 8.60 8 0 4,800 -0.0
20/01/2022
8.50
 198,100 7.80 8.50 7.90 0 0 0
19/01/2022
7.80
 193,600 7.40 7.80 7.20 300 0 0.0
18/01/2022
7.40
 341,900 8.10 8.10 7.40 10,800 0 0.1
17/01/2022
8.10
 292,000 9 9.10 8.10 0 4,500 -0.0
14/01/2022
9
 250,900 8.70 9.10 7.90 0 0 0
13/01/2022
8.70
 588,610 9.30 9.70 8.40 0 0 0
12/01/2022
9.30
 957,600 10.30 10.30 9.30 1,300 57,600 -0.5
11/01/2022
10.30
 917,386 10.50 11 9.50 4,500 1,000 0.0
10/01/2022
10.50
 935,840 9.60 10.50 9.80 0 112,000 -1.2
07/01/2022
9.60
 1,226,986 8.80 9.60 8.80 33,500 300 0.3
06/01/2022
8.80
 335,336 8.70 8.80 8.40 0 2,000 -0.0
05/01/2022
8.70
 346,759 8.80 8.90 8.60 0 0 0
04/01/2022
8.80
 441,858 8.70 8.90 8.40 16,100 0 0.1
31/12/2021
8.70
 307,679 8.90 9 8.70 0 0 0
30/12/2021
8.90
 228,737 9.20 9.20 8.80 0 0 0
29/12/2021
9.20
 296,157 9.40 9.40 9 0 0 0
28/12/2021
9.40
 509,555 9.20 9.50 9 100 0 0.0
27/12/2021
9.20
 387,506 9.50 9.50 9 0 100 -0.0
24/12/2021
9.50
 621,000 9.40 10.20 9.10 0 0 0
23/12/2021
9.40
 1,303,331 8.60 9.40 8.70 0 100 -0.0
22/12/2021
8.60
 809,888 7.90 8.60 7.90 0 48 -0.0
21/12/2021
7.90
 168,860 8 8 7.70 0 34 -0.0
20/12/2021
8
 276,421 8 8 7.70 0 0 0
17/12/2021
8
 185,850 8.10 8.10 7.80 0 0 0
16/12/2021
8.10
 274,800 7.80 8.20 7.80 10,200 0 0.1
15/12/2021
7.80
 311,500 8.10 8.20 7.70 0 0 0
14/12/2021
8.10
 268,529 8.40 8.40 8 100 0 0.0
13/12/2021
8.40
 395,210 8.20 8.40 7.90 0 0 0
10/12/2021
8.20
 175,400 8.30 8.80 8 0 0 0
09/12/2021
8.30
 169,600 8.10 8.30 8 0 0 0
08/12/2021
8.10
 206,300 8.40 8.40 8 0 0 0
07/12/2021
8.40
 332,667 8.50 8.50 7.70 100 0 0.0
06/12/2021
8.50
 176,000 9.20 9.30 8.30 0 0 0
03/12/2021
9.20
 311,276 9.50 10 8.70 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |