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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |