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)
05/05/2020
2.50
 121,500 2.30 2.50 2.30 20,400 67,000 -0.1
04/05/2020
2.30
 19,000 2.30 2.40 2.30 100 0 0.0
29/04/2020
2.30
 5,782 2.20 2.40 2.30 200 0 0.0
28/04/2020
2.20
 96,070 2.20 2.30 2.20 43,000 0 0.1
27/04/2020
2.20
 44,200 2.10 2.30 2.10 1,100 0 0
24/04/2020
2.10
 10,100 2.10 2.10 2.10 5,100 0 0.0
23/04/2020
2.10
 5,270 2.20 2.20 2 0 100 -0.0
22/04/2020
2.20
 0 2.20 2.20 2.20 0 0 0
21/04/2020
2.20
 200 2.20 2.20 2.10 100 0 0.0
20/04/2020
2.20
 100 2.10 2.20 2.20 100 0 0.0
17/04/2020
2.10
 1,600 2.10 2.10 2.10 0 0 0
16/04/2020
2.10
 2,000 2.10 2.10 2.10 2,000 0 0.0
15/04/2020
2.10
 1,400 2.10 2.20 2.10 400 0 0.0
14/04/2020
2.10
 26,500 2.10 2.10 2.10 21,500 0 0.0
13/04/2020
2.10
 57,400 2.10 2.10 2.10 26,500 0 0.1
10/04/2020
2.10
 45,500 2.10 2.10 2.10 19,000 0 0.0
09/04/2020
2.10
 13,400 2.10 2.10 2.10 0 0 0
08/04/2020
2.10
 11,000 2.10 2.10 2 2,000 0 0.0
07/04/2020
2.10
 7,500 2.10 2.10 2.10 0 0 0
06/04/2020
2.10
 17,700 2.10 2.10 2 4,300 0 0.0
03/04/2020
2.10
 6,100 2 2.10 2.10 0 0 0
01/04/2020
2
 22,300 2 2.10 2 20,300 0 0.0
31/03/2020
2
 32,862 2 2.10 2 12,500 0 0.0
30/03/2020
2
 16,800 2.10 2.10 2 4,300 0 0.0
27/03/2020
2.10
 1,200 2.20 2.20 2 0 100 -0.0
26/03/2020
2.20
 1,100 2.20 2.20 2.10 1,000 0 0.0
25/03/2020
2.20
 3,100 2.20 2.20 2.10 1,000 0 0.0
24/03/2020
2.20
 64,752 2.10 2.20 2.10 55,700 55,000 0.0
23/03/2020
2.10
 119,300 2.20 2.30 2.10 45,100 0 0.1
20/03/2020
2.20
 6,100 2.20 2.30 2.20 100 0 0.0
19/03/2020
2.20
 8,700 2.30 2.30 2.20 3,700 200 0.0
18/03/2020
2.30
 2,300 2.20 2.30 2.20 0 0 0
17/03/2020
2.20
 39,560 2.30 2.30 2.20 37,000 0 0.1
16/03/2020
2.30
 34,020 2.30 2.30 2.20 2,000 0 0.0
13/03/2020
2.30
 76,100 2.30 2.30 2.20 41,800 0 0.1
12/03/2020
2.30
 97,200 2.30 2.30 2.20 55,600 700 0.1
11/03/2020
2.30
 80,600 2.30 2.40 2.20 4,500 0 0.0
10/03/2020
2.30
 43,100 2.40 2.40 2.30 42,600 200 0.1
09/03/2020
2.40
 149,700 2.40 2.40 2.30 92,800 0 0.2
06/03/2020
2.40
 97,600 2.40 2.40 2.30 48,800 0 0.1
05/03/2020
2.40
 152,113 2.40 2.50 2.40 10,400 0 0.0
04/03/2020
2.40
 29,108 2.40 2.40 2.40 18,700 0 0.0
03/03/2020
2.40
 18,739 2.40 2.50 2.40 0 0 0
02/03/2020
2.40
 29,212 2.40 2.40 2.40 28,800 0 0.1
28/02/2020
2.40
 57,392 2.40 2.40 2.30 11,900 0 0.0
27/02/2020
2.40
 11,900 2.30 2.40 2.40 0 0 0
26/02/2020
2.30
 17,800 2.30 2.40 2.30 17,700 0 0.0
25/02/2020
2.30
 77,500 2.40 2.40 2.30 65,000 0 0.2
24/02/2020
2.40
 108,600 2.40 2.50 2.40 48,900 0 0.1
21/02/2020
2.40
 167,568 2.40 2.50 2.40 48,900 54,500 -0.0
20/02/2020
2.40
 148,320 2.60 2.60 2.40 33,900 0 0.1
19/02/2020
2.60
 1,400 2.60 2.60 2.50 100 0 0.0
18/02/2020
2.60
 58,700 2.70 2.70 2.50 100 0 0.0
17/02/2020
2.70
 276,202 2.50 2.70 2.60 0 149,500 -0.4
14/02/2020
2.50
 184,900 2.50 2.50 2.50 87,200 0 0.2
13/02/2020
2.50
 221,000 2.50 2.50 2.40 153,000 0 0.4
12/02/2020
2.50
 165,300 2.60 2.60 2.50 16,200 0 0.0
11/02/2020
2.60
 15,198 2.60 2.60 2.40 9,200 0 0.0
10/02/2020
2.60
 13,800 2.60 2.60 2.60 7,500 0 0.0
07/02/2020
2.60
 10,500 2.70 2.70 2.60 3,000 500 0.0
06/02/2020
2.70
 4,000 2.70 2.70 2.70 3,500 4,000 -0.0
05/02/2020
2.70
 27,200 2.80 2.80 2.70 23,700 26,400 -0.0
04/02/2020
2.80
 45,600 2.90 2.90 2.70 22,100 45,400 -0.1
03/02/2020
2.90
 24,300 2.90 2.90 2.70 3,300 20,000 -0.0
31/01/2020
2.90
 7,800 2.80 2.90 2.80 7,800 0 0.0
30/01/2020
2.80
 5,400 2.70 2.90 2.80 200 0 0.0
22/01/2020
2.70
 200 2.60 2.70 2.40 100 100 0
21/01/2020
2.60
 0 2.60 2.60 2.60 0 0 0
20/01/2020
2.60
 1,000 2.60 2.60 2.60 1,000 0 0.0
17/01/2020
2.60
 1,100 2.70 2.70 2.50 0 100 -0.0
16/01/2020
2.70
 100 2.50 2.70 2.70 100 0 0.0
15/01/2020
2.50
 100 2.70 2.70 2.50 0 100 -0.0
14/01/2020
2.70
 300 2.80 2.80 2.60 200 100 0.0
13/01/2020
2.80
 200 2.80 2.80 2.80 200 100 0.0
10/01/2020
2.80
 0 2.80 2.80 2.80 0 0 0
09/01/2020
2.80
 2,140 2.80 2.80 2.70 0 0 0
08/01/2020
2.80
 700 2.80 2.80 2.60 400 100 0.0
07/01/2020
2.80
 0 2.80 2.80 2.80 0 0 0
06/01/2020
2.80
 0 2.80 2.80 2.80 0 0 0
03/01/2020
2.80
 0 2.80 2.80 2.80 0 0 0
02/01/2020
2.80
 200 2.80 2.80 2.60 200 0 0.0
31/12/2019
2.80
 5,100 2.80 2.80 2.60 4,500 0 0.0
30/12/2019
2.80
 4,400 2.80 2.80 2.60 3,000 0 0.0
27/12/2019
2.80
 400 2.80 2.80 2.80 400 100 0.0
26/12/2019
2.80
 100 2.60 2.80 2.80 100 0 0.0
25/12/2019
2.60
 6,400 2.80 2.80 2.60 100 0 0.0
24/12/2019
2.80
 100 2.80 2.80 2.80 0 0 0
23/12/2019
2.80
 7,700 2.70 2.80 2.70 600 0 0.0
20/12/2019
2.70
 2,000 2.70 2.70 2.70 1,400 0 0.0
19/12/2019
2.70
 6,100 2.50 2.70 2.60 0 0 0
18/12/2019
2.50
 230 2.50 2.50 2.50 200 0 0.0
17/12/2019
2.50
 300 2.50 2.50 2.50 300 100 0.0
16/12/2019
2.50
 2,900 2.50 2.50 2.50 900 0 0.0
13/12/2019
2.50
 1,700 2.60 2.60 2.50 1,700 0 0.0
12/12/2019
2.60
 6,432 2.60 2.60 2.50 2,000 0 0.0
11/12/2019
2.60
 2,400 2.70 2.70 2.50 900 0 0.0
10/12/2019
2.70
 300 2.60 2.70 2.50 200 0 0.0
09/12/2019
2.60
 4,300 2.60 2.70 2.60 4,200 0 0.0
06/12/2019
2.60
 33,100 2.80 2.80 2.60 9,700 30,000 -0.1
05/12/2019
2.80
 0 2.80 2.80 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |