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)
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
04/12/2019
2.80
 0 2.80 2.80 2.80 0 0 0
03/12/2019
2.80
 1,200 2.80 2.80 2.80 1,200 0 0.0
02/12/2019
2.80
 1,200 2.80 2.90 2.80 0 0 0
29/11/2019
2.80
 15,100 2.70 2.80 2.70 15,100 14,000 0.0
28/11/2019
2.70
 13,700 3 3 2.70 100 13,600 -0.0
27/11/2019
3
 200 3 3 2.70 100 100 0
26/11/2019
3
 200 3 3 2.70 100 100 0
25/11/2019
3
 2,300 3 3 2.90 2,200 0 0.0
22/11/2019
3
 2,200 2.80 3 2.90 1,200 0 0.0
21/11/2019
2.80
 800 2.80 2.90 2.70 0 100 -0.0
20/11/2019
2.80
 68,170 3 3 2.70 61,400 68,000 -0.0
19/11/2019
3
 0 3 3 3 0 0 0
18/11/2019
3
 12,000 3 3 2.80 11,900 0 0.0
15/11/2019
3
 42,800 2.80 3 2.80 32,400 42,000 -0.0
14/11/2019
2.80
 21,612 3 3 2.70 0 11,700 -0.0
13/11/2019
3
 203,100 3.10 3.10 2.80 127,700 200,800 -0.2
12/11/2019
3.10
 95 3.10 3.10 3.10 0 0 0
11/11/2019
3.10
 470 3.10 3.10 2.80 200 100 0.0
08/11/2019
3.10
 256 3.10 3.10 2.80 100 100 0
07/11/2019
3.10
 200 3 3.10 2.80 100 100 0
06/11/2019
3
 9,500 3 3 3 2,600 7,500 -0.0
05/11/2019
3
 7,242 3 3 3 4,600 700 0.0
04/11/2019
3
 5,000 3.10 3.10 3 3,000 0 0.0
01/11/2019
3.10
 1,200 3.10 3.10 3.10 1,200 0 0.0
31/10/2019
3.10
 1,200 3.10 3.20 3.10 100 0 0.0
30/10/2019
3.10
 0 3.10 3.10 3.10 0 0 0
29/10/2019
3.10
 10,200 3.20 3.20 3.10 10,000 0 0.0
28/10/2019
3.20
 22,600 3.10 3.20 3 13,100 0 0.0
25/10/2019
3.10
 20,800 3.20 3.20 3.10 10,700 0 0.0
24/10/2019
3.20
 14,400 3.20 3.20 3.10 3,900 0 0.0
23/10/2019
3.20
 1,300 3.10 3.30 3.20 200 0 0.0
22/10/2019
3.10
 3,000 3.20 3.20 3.10 3,000 0 0.0
21/10/2019
3.20
 23,100 3.20 3.20 3.20 22,100 0 0.1
18/10/2019
3.20
 35,100 3.20 3.40 3.10 8,600 0 0.0
17/10/2019
3.20
 4,800 3.30 3.30 3.20 3,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |