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)
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
04/08/2020
2.20
 0 2.20 2.20 2.20 0 0 0
03/08/2020
2.20
 24,200 2.10 2.20 2.10 0 0 0
31/07/2020
2.10
 1,800 2.10 2.10 1.90 200 0 0.0
30/07/2020
2.10
 10,400 2 2.10 2 0 0 0
29/07/2020
2
 14,600 2.10 2.10 1.90 0 1,100 -0.0
28/07/2020
2.10
 134,400 2 2.10 1.90 0 75,700 -0.2
27/07/2020
2
 51,200 2.10 2.10 1.90 0 0 0
24/07/2020
2.10
 52,300 2.10 2.10 2 0 0 0
23/07/2020
2.10
 3,300 2.20 2.20 2.10 0 2,100 -0.0
22/07/2020
2.20
 25,700 2.20 2.30 2.20 0 200 -0.0
21/07/2020
2.20
 400 2.30 2.30 2.20 0 0 0
20/07/2020
2.30
 94,633 2.20 2.30 2 0 10,600 -0.0
17/07/2020
2.20
 19,800 2.20 2.20 2.10 0 10,900 -0.0
16/07/2020
2.20
 65,750 2 2.20 2.10 0 8,100 -0.0
15/07/2020
2
 231,000 2.20 2.30 2 0 1,000 -0.0
14/07/2020
2.20
 2,400 2.30 2.30 2.20 0 0 0
13/07/2020
2.30
 600 2.30 2.30 2.30 0 0 0
10/07/2020
2.30
 21,100 2.40 2.40 2.20 1,000 21,000 -0.0
09/07/2020
2.40
 47,100 2.30 2.40 2.20 0 100 -0.0
08/07/2020
2.30
 13,700 2.40 2.40 2.30 0 12,800 -0.0
07/07/2020
2.40
 13,800 2.40 2.40 2.30 100 0 0.0
06/07/2020
2.40
 1,200 2.40 2.40 2.30 200 100 0.0
03/07/2020
2.40
 16,000 2.40 2.40 2.30 100 4,000 -0.0
02/07/2020
2.40
 0 2.40 2.40 2.40 0 0 0
01/07/2020
2.40
 4,200 2.30 2.40 2.30 0 200 -0.0
30/06/2020
2.30
 5,200 2.40 2.40 2.30 100 100 0
29/06/2020
2.40
 41,800 2.50 2.50 2.30 0 1,000 -0.0
26/06/2020
2.50
 61,700 2.50 2.50 2.40 0 37,800 -0.1
25/06/2020
2.50
 30,351 2.50 2.50 2.40 0 0 0
24/06/2020
2.50
 52,000 2.60 2.60 2.40 100 27,600 -0.1
23/06/2020
2.60
 23,000 2.60 2.60 2.50 0 100 -0.0
22/06/2020
2.60
 73,400 2.50 2.60 2.50 0 18,300 -0.0
19/06/2020
2.50
 40,300 2.60 2.70 2.50 0 17,400 -0.0
18/06/2020
2.60
 2,910 2.80 2.80 2.60 0 500 -0.0
17/06/2020
2.80
 31,200 2.90 2.90 2.70 0 80,100 -0.0
16/06/2020
2.90
 115,410 2.70 2.90 2.70 0 80,100 -0.2
15/06/2020
2.70
 110,402 3 3 2.70 0 62,300 -0.2
12/06/2020
3
 52,500 3 3 2.70 1,900 200 0.0
11/06/2020
3
 345,363 2.80 3 2.90 100 283,300 -0.8
10/06/2020
2.80
 313,330 2.60 2.80 2.60 0 172,000 -0.5
09/06/2020
2.60
 277,100 2.40 2.60 2.40 5,200 146,200 -0.4
08/06/2020
2.40
 49,800 2.20 2.40 2.30 100 3,000 -0.0
05/06/2020
2.20
 73,000 2.30 2.40 2.20 0 13,000 -0.0
04/06/2020
2.30
 13,026 2.40 2.40 2.30 0 0 0
03/06/2020
2.40
 1,338 2.30 2.40 2.30 200 0 0.0
02/06/2020
2.30
 605 2.40 2.40 2.30 0 0 0
01/06/2020
2.40
 29,900 2.40 2.40 2.30 100 0 0.0
29/05/2020
2.40
 1,100 2.30 2.40 2.30 100 0 0.0
28/05/2020
2.30
 11,900 2.30 2.30 2.30 0 0 0
27/05/2020
2.30
 9,200 2.40 2.40 2.30 0 0 0
26/05/2020
2.40
 13,160 2.40 2.40 2.20 0 0 0
25/05/2020
2.40
 0 2.40 2.40 2.40 0 0 0
22/05/2020
2.40
 600 2.40 2.40 2.30 100 0 0.0
21/05/2020
2.40
 7,500 2.50 2.50 2.30 0 0 0
20/05/2020
2.50
 5,100 2.50 2.50 2.40 0 0 0
19/05/2020
2.50
 30,622 2.50 2.50 2.40 100 0 0.0
18/05/2020
2.50
 16,600 2.30 2.50 2.40 100 0 0.0
15/05/2020
2.30
 15,200 2.30 2.30 2.30 0 6,900 -0.0
14/05/2020
2.30
 6,900 2.40 2.40 2.30 0 0 0
13/05/2020
2.40
 0 2.40 2.40 2.40 0 0 0
12/05/2020
2.40
 7,600 2.40 2.40 2.30 100 0 0.0
11/05/2020
2.40
 3,800 2.40 2.40 2.40 0 0 0
08/05/2020
2.40
 46,480 2.30 2.40 2.30 28,400 0 0.1
07/05/2020
2.30
 77,100 2.40 2.40 2.30 48,800 0 0.1
06/05/2020
2.40
 54,500 2.50 2.50 2.40 26,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |