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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |