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
(2025-12-01) 		-0.10 -4.35% 122,900 0 0
2.20
2.50
2.20
3 tháng
(2025-10-30) 		-0.20 -8.33% 144,100 0 0
2.20
2.50
2.20
6 tháng
(2025-08-01) 		-0.50 -18.52% 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
(2024-02-15) 		-1.40 -38.89% 5,144,623 -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
(2021-02-23) 		-1.40 -38.89% 101,649,808 -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)
01/09/2021
4.30
 112,000 4.20 4.30 4.10 0 0 0
31/08/2021
4.20
 98,000 4.20 4.20 4.10 0 0 0
30/08/2021
4.20
 55,500 4.10 4.20 4 0 0 0
27/08/2021
4.10
 30,900 4 4.10 3.90 0 0 0
26/08/2021
4
 19,800 4 4.10 4 0 0 0
25/08/2021
4
 86,200 4.10 4.10 4 0 0 0
24/08/2021
4.10
 88,300 4.10 4.10 4 0 0 0
23/08/2021
4.10
 28,930 4.20 4.20 4 0 0 0
20/08/2021
4.20
 44,700 4.20 4.20 4 0 0 0
19/08/2021
4.20
 9,600 4.20 4.20 4.10 0 0 0
18/08/2021
4.20
 24,400 4.20 4.20 4 0 0 0
17/08/2021
4.20
 88,200 4.20 4.30 4.10 0 0 0
16/08/2021
4.20
 162,100 4.20 4.30 4.20 0 0 0
13/08/2021
4.20
 114,200 4.20 4.20 4 0 0 0
12/08/2021
4.20
 32,000 4.20 4.20 4.10 0 0 0
11/08/2021
4.20
 108,250 4 4.30 4 0 0 0
10/08/2021
4
 12,850 4 4 3.90 0 0 0
09/08/2021
4
 22,124 4 4 3.90 0 0 0
06/08/2021
4
 55,900 4 4 3.90 0 0 0
05/08/2021
4
 18,900 3.90 4 3.80 0 0 0
04/08/2021
3.90
 27,200 3.80 3.90 3.80 0 0 0
03/08/2021
3.80
 34,600 4 4 3.80 0 0 0
02/08/2021
4
 4,900 3.90 4 3.80 0 0 0
30/07/2021
3.90
 20,700 4 4 3.90 0 0 0
29/07/2021
4
 121,000 4 4 3.90 0 0 0
28/07/2021
4
 31,382 3.90 4 3.90 0 0 0
27/07/2021
3.90
 17,200 3.90 4 3.90 0 0 0
26/07/2021
3.90
 14,100 3.90 3.90 3.80 0 0 0
23/07/2021
3.90
 11,148 4 4 3.90 0 0 0
22/07/2021
4
 16,902 3.90 4 3.90 0 0 0
21/07/2021
3.90
 24,400 4 4 3.80 0 0 0
20/07/2021
4
 12,200 4 4 3.80 0 0 0
19/07/2021
4
 115,400 4.10 4.10 3.70 0 0 0
16/07/2021
4.10
 10,744 4.10 4.20 4 0 0 0
15/07/2021
4.10
 7,000 4 4.10 4 0 0 0
14/07/2021
4
 21,500 4 4.10 3.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |