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)
18/02/2021
3.60
 148,400 3.50 3.60 3.40 0 0 0
17/02/2021
3.50
 216,000 3.40 3.60 3.30 0 11,200 -0.0
09/02/2021
3.40
 69,966 3.30 3.40 3.20 0 0 0
08/02/2021
3.30
 242,900 3.40 3.60 3.10 10,000 0 0.0
05/02/2021
3.40
 63,200 3.40 3.50 3.40 0 0 0
04/02/2021
3.40
 246,730 3.60 3.60 3.30 0 0 0
03/02/2021
3.60
 208,450 3.40 3.70 3.20 0 0 0
02/02/2021
3.40
 211,700 3.30 3.40 3 0 0 0
01/02/2021
3.30
 209,500 3.60 3.60 3.30 2,000 0 0.0
29/01/2021
3.60
 367,000 3.70 3.70 3.40 0 0 0
28/01/2021
3.70
 221,020 4.10 4.10 3.70 0 0 0
27/01/2021
4.10
 855,519 4.50 4.90 4.10 0 0 0
26/01/2021
4.50
 972,043 4.10 4.50 4.20 0 0 0
25/01/2021
4.10
 580,027 3.80 4.10 3.90 0 0 0
22/01/2021
3.80
 641,200 3.50 3.80 3.50 0 0 0
21/01/2021
3.50
 259,516 3.50 3.60 3.40 0 0 0
20/01/2021
3.50
 528,430 3.60 3.60 3.30 0 0 0
19/01/2021
3.60
 348,150 3.90 3.90 3.60 0 0 0
18/01/2021
3.90
 406,165 3.70 4 3.60 0 3,100 -0.0
15/01/2021
3.70
 256,900 3.60 3.70 3.50 0 0 0
14/01/2021
3.60
 148,300 3.50 3.60 3.40 0 0 0
13/01/2021
3.50
 549,982 3.60 3.60 3.30 0 0 0
12/01/2021
3.60
 453,600 3.70 3.70 3.40 0 0 0
11/01/2021
3.70
 306,100 3.60 3.80 3.60 0 0 0
08/01/2021
3.60
 482,500 3.30 3.60 3.20 0 0 0
07/01/2021
3.30
 244,100 3.40 3.40 3.20 0 0 0
06/01/2021
3.40
 166,610 3.30 3.40 3.20 0 800 -0.0
05/01/2021
3.30
 223,110 3.30 3.40 3.20 2,000 0 0.0
04/01/2021
3.30
 805,500 3 3.30 3 0 0 0
31/12/2020
3
 54,700 2.90 3 2.90 0 0 0
30/12/2020
2.90
 147,952 3 3 2.90 1,000 0 0.0
29/12/2020
3
 197,630 3 3.10 3 0 0 0
28/12/2020
3
 211,350 2.90 3 2.80 100 0 0.0
25/12/2020
2.90
 143,000 2.90 2.90 2.80 0 0 0
24/12/2020
2.90
 200,580 2.90 2.90 2.70 0 0 0
23/12/2020
2.90
 277,080 3 3 2.80 0 0 0
22/12/2020
3
 289,651 3 3.10 2.80 0 0 0
21/12/2020
3
 305,210 2.80 3 2.90 0 0 0
18/12/2020
2.80
 270,001 2.60 2.80 2.70 0 0 0
17/12/2020
2.60
 83,410 2.70 2.70 2.60 0 0 0
16/12/2020
2.70
 59,100 2.60 2.70 2.60 400 1,000 -0.0
15/12/2020
2.60
 65,200 2.70 2.70 2.60 0 0 0
14/12/2020
2.70
 162,340 2.70 2.70 2.60 0 3,900 -0.0
11/12/2020
2.70
 101,600 2.60 2.70 2.60 200 0 0.0
10/12/2020
2.60
 124,690 2.70 2.80 2.60 0 0 0
09/12/2020
2.70
 84,540 2.60 2.80 2.60 0 1,100 -0.0
08/12/2020
2.60
 32,782 2.70 2.70 2.60 0 0 0
07/12/2020
2.70
 24,035 2.70 2.70 2.60 0 0 0
04/12/2020
2.70
 27,000 2.80 2.80 2.70 0 0 0
03/12/2020
2.80
 7,820 2.80 2.80 2.70 0 0 0
02/12/2020
2.80
 215,900 2.70 2.90 2.70 0 0 0
01/12/2020
2.70
 53,530 2.70 2.70 2.60 0 0 0
30/11/2020
2.70
 81,270 2.60 2.80 2.60 0 5,000 -0.0
27/11/2020
2.60
 42,050 2.60 2.60 2.60 0 5,000 -0.0
26/11/2020
2.60
 35,443 2.60 2.60 2.50 100 7,400 -0.0
25/11/2020
2.60
 67,950 2.70 2.70 2.50 2,000 0 0.0
24/11/2020
2.70
 97,400 2.70 2.70 2.60 0 5,600 -0.0
23/11/2020
2.70
 35,300 2.70 2.80 2.70 0 0 0
20/11/2020
2.70
 29,890 2.70 2.80 2.70 0 0 0
19/11/2020
2.70
 187,153 2.70 2.80 2.70 0 0 0
18/11/2020
2.70
 149,800 2.50 2.70 2.50 0 0 0
17/11/2020
2.50
 37,600 2.50 2.60 2.40 0 0 0
16/11/2020
2.50
 101,565 2.60 2.60 2.50 0 0 0
13/11/2020
2.60
 22,000 2.50 2.60 2.50 0 0 0
12/11/2020
2.50
 87,800 2.60 2.60 2.50 0 0 0
11/11/2020
2.60
 304,900 2.60 2.60 2.50 0 0 0
10/11/2020
2.60
 181,900 2.60 2.60 2.50 0 0 0
09/11/2020
2.60
 181,100 2.60 2.70 2.50 0 0 0
06/11/2020
2.60
 155,099 2.70 2.70 2.50 0 0 0
05/11/2020
2.70
 405,000 2.70 2.70 2.60 0 0 0
04/11/2020
2.70
 93,800 2.50 2.70 2.60 0 0 0
03/11/2020
2.50
 914,500 2.60 2.60 2.50 0 880,400 -2.2
02/11/2020
2.60
 145,100 2.70 2.70 2.60 0 105,000 -0.3
30/10/2020
2.70
 159,400 2.80 2.80 2.60 0 75,400 -0.2
29/10/2020
2.80
 386,400 2.80 2.80 2.60 0 330,000 -0.9
28/10/2020
2.80
 144,600 2.90 2.90 2.70 0 0 0
27/10/2020
2.90
 58,100 2.90 2.90 2.80 0 0 0
26/10/2020
2.90
 160,400 2.90 3 2.90 0 0 0
23/10/2020
2.90
 70,100 2.80 2.90 2.80 0 0 0
22/10/2020
2.80
 238,200 3 3 2.70 0 110,900 -0.3
21/10/2020
3
 131,370 3 3 2.90 0 40,000 -0.1
20/10/2020
3
 124,700 3 3 2.80 0 1,500 -0.0
19/10/2020
3
 115,500 3 3 2.90 100 19,600 -0.1
16/10/2020
3
 229,100 3 3 2.80 700 0 0.0
15/10/2020
3
 73,900 3.10 3.10 3 0 0 0
14/10/2020
3.10
 91,100 3.10 3.20 3.10 29,000 1,300 0.1
13/10/2020
3.10
 61,000 3.10 3.20 3.10 7,600 0 0.0
12/10/2020
3.10
 273,400 3.10 3.30 3.10 900 14,900 -0.0
09/10/2020
3.10
 144,600 3.20 3.30 3.10 2,100 0 0.0
08/10/2020
3.20
 67,400 3.30 3.30 3.10 1,700 800 0.0
07/10/2020
3.30
 210,200 3.30 3.30 3.10 19,900 0 0.1
06/10/2020
3.30
 141,500 3.20 3.40 3.20 10,000 400 0.0
05/10/2020
3.20
 247,310 3.30 3.40 3.10 10,000 10,000 -0.0
02/10/2020
3.30
 192,900 3.30 3.30 3.10 20,100 0 0.1
01/10/2020
3.30
 80,200 3.30 3.40 3.20 0 0 0
30/09/2020
3.30
 181,400 3.30 3.40 3.20 20,000 0 0.1
29/09/2020
3.30
 113,810 3.40 3.50 3.30 0 0 0
28/09/2020
3.40
 108,600 3.30 3.60 3.30 0 0 0
25/09/2020
3.30
 160,900 3.50 3.50 3.30 0 0 0
24/09/2020
3.50
 306,800 3.60 3.60 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |