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)
13/07/2021
4
 58,259 3.80 4.10 3.80 0 0 0
12/07/2021
3.80
 97,801 4.10 4.20 3.70 0 0 0
09/07/2021
4.10
 68,230 4.20 4.20 4 0 0 0
08/07/2021
4.20
 45,290 4.20 4.30 4.10 0 0 0
07/07/2021
4.20
 70,799 4.30 4.30 4 0 0 0
06/07/2021
4.30
 41,730 4.30 4.40 4.20 0 0 0
05/07/2021
4.30
 78,600 4.50 4.50 4.30 0 0 0
02/07/2021
4.50
 58,200 4.50 4.50 4.30 0 0 0
01/07/2021
4.50
 64,000 4.50 4.50 4.40 0 0 0
30/06/2021
4.50
 43,100 4.50 4.50 4.30 0 0 0
29/06/2021
4.50
 21,100 4.50 4.50 4.40 0 0 0
28/06/2021
4.50
 75,690 4.50 4.60 4.40 0 0 0
25/06/2021
4.50
 30,000 4.40 4.50 4.30 0 0 0
24/06/2021
4.40
 52,300 4.50 4.60 4.40 0 0 0
23/06/2021
4.50
 52,814 4.60 4.70 4.50 0 0 0
22/06/2021
4.60
 50,396 4.70 4.80 4.60 0 0 0
21/06/2021
4.70
 226,138 4.60 4.80 4.50 0 0 0
18/06/2021
4.60
 170,200 4.50 4.60 4.40 0 0 0
17/06/2021
4.50
 143,900 4.40 4.60 4.30 0 0 0
16/06/2021
4.40
 96,571 4.40 4.40 4.30 0 0 0
15/06/2021
4.40
 140,425 4.50 4.50 4.30 0 0 0
14/06/2021
4.50
 69,105 4.60 4.60 4.40 0 0 0
11/06/2021
4.60
 60,547 4.60 4.60 4.40 0 0 0
10/06/2021
4.60
 168,144 4.60 4.70 4.40 0 0 0
09/06/2021
4.60
 69,015 4.60 4.60 4.40 0 0 0
08/06/2021
4.60
 256,390 4.40 4.80 4.40 0 0 0
07/06/2021
4.40
 109,975 4.40 4.60 4.30 0 0 0
04/06/2021
4.40
 197,000 4.50 4.50 4.30 0 0 0
03/06/2021
4.50
 171,944 4.50 4.60 4.30 0 0 0
02/06/2021
4.50
 123,900 4.50 4.60 4.40 0 0 0
01/06/2021
4.50
 378,100 4.10 4.50 4 0 0 0
31/05/2021
4.10
 97,310 4.20 4.20 3.90 0 0 0
28/05/2021
4.20
 89,251 4.10 4.20 4 0 0 0
27/05/2021
4.10
 93,600 4.10 4.10 3.90 0 0 0
26/05/2021
4.10
 70,500 4.20 4.20 4 0 0 0
25/05/2021
4.20
 121,800 4.20 4.20 4 0 0 0
24/05/2021
4.20
 119,109 4.10 4.20 4.10 0 0 0
21/05/2021
4.10
 126,000 4 4.20 3.90 0 0 0
20/05/2021
4
 149,600 4.20 4.20 4 0 0 0
19/05/2021
4.20
 122,900 4.30 4.30 4.10 0 0 0
18/05/2021
4.30
 189,200 4.30 4.30 3.90 0 0 0
17/05/2021
4.30
 83,300 4.50 4.50 4.20 0 0 0
14/05/2021
4.50
 102,255 4.50 4.50 4.30 0 0 0
13/05/2021
4.50
 91,409 4.60 4.60 4.40 0 0 0
12/05/2021
4.60
 174,844 4.40 4.70 4.30 0 0 0
11/05/2021
4.40
 80,200 4.30 4.40 4.20 0 0 0
10/05/2021
4.30
 84,334 4.40 4.40 4.20 0 0 0
07/05/2021
4.40
 148,000 4.50 4.50 4.30 0 0 0
06/05/2021
4.50
 113,100 4.60 4.60 4.40 0 0 0
05/05/2021
4.60
 95,400 4.40 4.60 4.30 0 0 0
04/05/2021
4.40
 48,400 4.50 4.50 4.20 0 0 0
29/04/2021
4.50
 77,364 4.50 4.60 4.30 0 0 0
28/04/2021
4.50
 74,200 4.30 4.60 4.30 0 0 0
27/04/2021
4.30
 201,710 4.50 4.50 4.20 0 0 0
26/04/2021
4.50
 240,852 4.70 4.70 4.40 0 0 0
23/04/2021
4.70
 208,051 4.60 4.70 4.40 0 0 0
22/04/2021
4.60
 274,560 5 5 4.60 0 0 0
20/04/2021
5
 235,100 5.30 5.30 4.90 0 0 0
19/04/2021
5.30
 160,283 5.30 5.30 5.10 0 0 0
16/04/2021
5.30
 601,999 5.50 5.50 5.10 0 0 0
15/04/2021
5.50
 420,196 5.70 5.80 5.40 0 0 0
14/04/2021
5.70
 262,226 5.50 5.70 5.30 0 0 0
13/04/2021
5.50
 526,176 5.80 6 5.40 0 0 0
12/04/2021
5.80
 1,036,050 5.30 5.80 5.30 0 0 0
09/04/2021
5.30
 279,575 5.40 5.50 5.20 0 0 0
08/04/2021
5.40
 688,660 5.60 5.70 5.20 0 0 0
07/04/2021
5.60
 744,430 5.20 5.70 5 0 0 0
06/04/2021
5.20
 348,162 5.10 5.40 5.10 0 0 0
05/04/2021
5.10
 852,699 4.70 5.10 4.60 0 0 0
02/04/2021
4.70
 287,692 4.50 4.70 4.50 0 0 0
01/04/2021
4.50
 165,880 4.60 4.70 4.50 0 0 0
31/03/2021
4.60
 349,703 4.70 4.90 4.60 0 0 0
30/03/2021
4.70
 473,300 4.60 4.90 4.50 0 0 0
29/03/2021
4.60
 317,601 4.50 4.60 4.30 0 0 0
26/03/2021
4.50
 266,900 4.50 4.50 4.20 0 0 0
25/03/2021
4.50
 350,000 4.40 4.50 4.30 0 0 0
24/03/2021
4.40
 203,714 4.60 4.60 4.30 0 0 0
23/03/2021
4.60
 336,298 4.60 4.60 4.30 0 0 0
22/03/2021
4.60
 333,400 4.50 4.60 4.40 5,500 0 0.0
19/03/2021
4.50
 260,200 4.50 4.60 4.40 0 0 0
18/03/2021
4.50
 144,632 4.60 4.60 4.40 0 0 0
17/03/2021
4.60
 358,650 4.50 4.70 4.50 0 0 0
16/03/2021
4.50
 455,150 4.30 4.60 4.20 0 0 0
15/03/2021
4.30
 150,700 4.30 4.40 4.20 0 0 0
12/03/2021
4.30
 160,100 4.40 4.40 4.20 0 0 0
11/03/2021
4.40
 274,060 4.20 4.50 4.10 0 0 0
10/03/2021
4.20
 510,748 4.50 4.50 4.10 0 0 0
09/03/2021
4.50
 418,400 4.70 5 4.50 0 0 0
08/03/2021
4.70
 897,400 4.30 4.70 4.30 0 0 0
05/03/2021
4.30
 578,220 4 4.30 3.80 0 0 0
04/03/2021
4
 363,831 4 4.10 3.70 0 0 0
03/03/2021
4
 287,500 3.80 4 3.70 0 0 0
02/03/2021
3.80
 318,238 3.80 4 3.70 0 0 0
01/03/2021
3.80
 242,200 3.70 3.90 3.60 0 0 0
26/02/2021
3.70
 133,870 3.80 3.80 3.60 0 0 0
25/02/2021
3.80
 428,827 3.70 4 3.70 0 0 0
24/02/2021
3.70
 479,800 3.60 3.70 3.50 0 0 0
23/02/2021
3.60
 444,800 3.60 3.70 3.40 0 10,000 -0.0
22/02/2021
3.60
 169,100 3.50 3.60 3.50 0 0 0
19/02/2021
3.50
 131,800 3.60 3.60 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |