CTCP Sông Đà 6 (sd6)

2.20
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
(2025-12-29) 		-0.10 -4.35% 40,800 0 0
2.20
2.40
2.20
2 tháng
(2025-11-28) 		-0.20 -8.33% 125,000 0 0
2.20
2.50
2.20
3 tháng
(2025-10-29) 		-0.20 -8.33% 144,100 0 0
2.20
2.50
2.20
6 tháng
(2025-07-31) 		-0.40 -15.38% 498,400 0 0
2.20
2.70
2.20
12 tháng
(2025-02-03) 		-1 -31.25% 1,915,751 -17,270 -0.0
2.20
3.90
2.20
24 tháng
(2024-02-07) 		-1.40 -38.89% 5,148,623 -134,506 -0.4
2.20
3.90
2.20
36 tháng
(2023-02-13) 		-0.60 -21.43% 17,087,282 -468,972 -1.6
2.20
4.80
2.20
60 tháng
(2021-02-22) 		-1.40 -38.89% 101,818,908 -832,124 -5.0
2.20
11.30
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
4
 44,540 3.70 4 3.70 0 0 0
21/06/2022
3.70
 26,000 3.70 3.90 3.60 0 0 0
20/06/2022
3.70
 63,600 4.10 4.20 3.70 0 0 0
17/06/2022
4.10
 60,100 4.50 4.50 4.10 0 0 0
16/06/2022
4.50
 20,400 4.50 4.70 4.20 0 0 0
15/06/2022
4.50
 26,400 4.60 4.70 4.50 0 0 0
14/06/2022
4.60
 17,600 4.60 4.70 4.60 0 0 0
13/06/2022
4.60
 95,800 5 5 4.50 0 0 0
10/06/2022
5
 38,200 5.10 5.10 5 0 0 0
09/06/2022
5.10
 32,111 5 5.10 4.90 0 0 0
08/06/2022
5
 70,179 5 5.30 4.90 0 0 0
07/06/2022
5
 116,500 5.10 5.10 4.80 0 0 0
06/06/2022
5.10
 36,800 5.10 5.10 5 0 0 0
03/06/2022
5.10
 53,708 5.10 5.20 5 0 0 0
02/06/2022
5.10
 100,401 5.30 5.30 4.90 0 0 0
01/06/2022
5.30
 57,101 5.40 5.40 5.10 0 0 0
31/05/2022
5.40
 25,008 5.40 5.50 4.90 0 0 0
30/05/2022
5.40
 224,800 5.10 5.60 5 0 0 0
27/05/2022
5.10
 106,940 5 5.10 5 0 0 0
26/05/2022
5
 62,400 5 5.10 4.90 0 0 0
25/05/2022
5
 61,400 4.90 5.10 4.80 0 0 0
24/05/2022
4.90
 50,308 4.90 5 4.70 0 0 0
23/05/2022
4.90
 50,810 5.10 5.10 4.80 0 0 0
20/05/2022
5.10
 43,540 5 5.20 4.80 0 0 0
19/05/2022
5
 28,400 5.10 5.20 4.70 0 0 0
18/05/2022
5.10
 29,200 5.20 5.50 5.10 0 0 0
17/05/2022
5.20
 126,500 4.90 5.30 4.70 0 0 0
16/05/2022
4.90
 74,000 4.70 5 4.50 0 0 0
13/05/2022
4.70
 133,500 5.10 5.10 4.70 0 0 0
12/05/2022
5.10
 64,000 5.40 5.40 5.10 0 0 0
11/05/2022
5.40
 31,400 5.30 5.50 5.20 0 0 0
10/05/2022
5.30
 76,800 5.10 5.30 5 0 0 0
09/05/2022
5.10
 158,200 5.60 5.60 5.10 0 100 -0.0
06/05/2022
5.60
 116,330 6 6 5.60 0 0 0
05/05/2022
6
 61,200 6.10 6.10 5.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |