CTCP Sông Đà 6 (sd6)

1.90
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
(2026-02-23) 		-0.30 -13.64% 72,800 0 0
1.90
2.20
1.90
2 tháng
(2026-01-16) 		-0.40 -17.39% 135,500 0 0
1.90
2.30
1.90
3 tháng
(2025-12-17) 		-0.50 -20.83% 190,700 0 0
1.90
2.50
1.90
6 tháng
(2025-09-18) 		-0.50 -20.83% 320,400 0 0
1.90
2.50
1.90
12 tháng
(2025-03-24) 		-1.40 -42.42% 1,070,600 -13,570 0
1.90
3.50
1.90
24 tháng
(2024-03-27) 		-2 -51.28% 4,691,389 -134,406 -0.4
1.90
3.90
1.90
36 tháng
(2023-04-03) 		-1 -34.48% 16,753,751 -468,972 -1.6
1.90
4.80
1.90
60 tháng
(2021-04-12) 		-3.90 -67.24% 88,841,168 -827,624 -5.0
1.90
11.30
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
3.60
 46,550 3.60 3.70 3.50 0 0 0
22/09/2020
3.60
 55,400 3.60 3.60 3.40 0 0 0
21/09/2020
3.60
 154,266 3.60 3.80 3.50 0 0 0
18/09/2020
3.60
 108,554 3.60 3.60 3.40 0 0 0
17/09/2020
3.60
 140,010 3.60 3.70 3.50 0 0 0
16/09/2020
3.60
 189,150 3.70 3.90 3.50 0 10,000 -0.0
15/09/2020
3.70
 405,520 3.40 3.70 3.60 0 16,000 -0.1
14/09/2020
3.40
 354,805 3.10 3.40 3.10 0 5,900 -0.0
11/09/2020
3.10
 215,200 3.10 3.20 3.10 0 0 0
10/09/2020
3.10
 286,521 2.90 3.10 2.90 0 20,000 -0.1
09/09/2020
2.90
 276,400 3.10 3.10 2.90 0 0 0
08/09/2020
3.10
 58,400 3.10 3.10 2.90 0 0 0
07/09/2020
3.10
 198,801 3.10 3.20 3 0 0 0
04/09/2020
3.10
 532,190 2.90 3.10 2.80 20,100 49,000 -0.1
03/09/2020
2.90
 181,925 2.70 2.90 2.80 20,000 0 0.1
01/09/2020
2.70
 225,400 2.70 2.80 2.60 11,900 0 0.0
31/08/2020
2.70
 516,640 3 3.10 2.70 0 0 0
28/08/2020
3
 266,700 2.80 3 2.80 0 0 0
27/08/2020
2.80
 427,100 3.10 3.10 2.80 10,000 0 0.0
26/08/2020
3.10
 648,429 3 3.30 3 1,500 0 0.0
25/08/2020
3
 273,000 2.80 3 3 49,000 0 0.1
24/08/2020
2.80
 603,042 2.60 2.80 2.70 0 466,300 -1.3
21/08/2020
2.60
 867,400 2.40 2.60 2.40 0 224,800 -0.6
20/08/2020
2.40
 289,000 2.30 2.50 2.30 0 134,400 -0.3
19/08/2020
2.30
 91,800 2.10 2.30 2.20 0 0 0
18/08/2020
2.10
 467,100 2.20 2.20 2 0 464,100 -0.9
17/08/2020
2.20
 51,700 2.30 2.30 2.10 0 21,100 -0.0
14/08/2020
2.30
 93,600 2.30 2.30 2.20 0 1,100 -0.0
13/08/2020
2.30
 2,460 2.30 2.30 2.20 0 1,900 -0.0
12/08/2020
2.30
 77,600 2.20 2.30 2.20 0 75,500 -0.2
11/08/2020
2.20
 128,100 2.20 2.30 2.10 100 0 0.0
10/08/2020
2.20
 2,023 2.30 2.30 2.20 0 2,000 -0.0
07/08/2020
2.30
 10 2.30 2.30 2.30 0 0 0
06/08/2020
2.30
 11,600 2.30 2.30 2.20 100 0 0.0
05/08/2020
2.30
 64,600 2.20 2.40 2.10 60,400 22,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |