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)
16/07/2019
3.40
 700 3.20 3.40 3.40 700 0 0.0
15/07/2019
3.20
 1,000 3.30 3.30 3.20 0 0 0
12/07/2019
3.30
 1,300 3.30 3.30 3.10 0 0 0
11/07/2019
3.30
 3,000 3.30 3.30 3.30 0 0 0
10/07/2019
3.30
 340 3.30 3.30 3.20 100 0 0.0
09/07/2019
3.30
 1,400 3.30 3.30 3.30 1,400 0 0.0
08/07/2019
3.30
 1,600 3.30 3.30 3.20 1,100 0 0.0
05/07/2019
3.30
 400 3.40 3.40 3.20 100 0 0.0
04/07/2019
3.40
 4,000 3.20 3.40 2.90 300 0 0.0
03/07/2019
3.20
 1,500 3.40 3.40 3.20 100 0 0.0
02/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
01/07/2019
3.40
 0 3.40 3.40 3.40 0 0 0
28/06/2019
3.40
 3,153 3.50 3.50 3.20 700 0 0.0
27/06/2019
3.50
 60 3.50 3.50 3.50 0 0 0
26/06/2019
3.50
 0 3.50 3.50 3.50 0 0 0
25/06/2019
3.50
 3,500 3.30 3.50 3.30 1,400 0 0.0
24/06/2019
3.30
 400 3.30 3.30 3.30 0 0 0
21/06/2019
3.30
 1,800 3.40 3.40 3.30 0 0 0
20/06/2019
3.40
 3,393 3.50 3.50 3.20 100 0 0.0
19/06/2019
3.50
 0 3.50 3.50 3.50 0 0 0
18/06/2019
3.50
 253 3.50 3.50 3.30 100 0 0.0
17/06/2019
3.50
 717 3.50 3.50 3.30 0 0 0
14/06/2019
3.50
 0 3.50 3.50 3.50 0 0 0
13/06/2019
3.50
 0 3.50 3.50 3.50 0 0 0
12/06/2019
3.50
 100 3.50 3.50 3.50 0 0 0
11/06/2019
3.50
 0 3.50 3.50 3.50 0 0 0
10/06/2019
3.50
 0 3.50 3.50 3.50 0 0 0
07/06/2019
3.50
 0 3.50 3.50 3.50 0 0 0
06/06/2019
3.50
 90 3.50 3.50 3.50 0 0 0
05/06/2019
3.50
 0 3.50 3.50 3.50 0 0 0
04/06/2019
3.50
 0 3.50 3.50 3.50 0 0 0
03/06/2019
3.50
 300 3.50 3.60 3.50 100 0 0.0
31/05/2019
3.50
 4,500 3.40 3.60 3.40 4,500 0 0.0
30/05/2019
3.40
 1,000 3.40 3.40 3.30 100 0 0.0
29/05/2019
3.40
 150 3.40 3.40 3.40 0 0 0
28/05/2019
3.40
 4,000 3.50 3.50 3.40 0 0 0
27/05/2019
3.50
 38,700 3.30 3.50 3.30 0 0 0
24/05/2019
3.30
 1,500 3.40 3.40 3.30 0 0 0
23/05/2019
3.40
 0 3.40 3.40 3.40 0 0 0
22/05/2019
3.40
 766 3.40 3.40 3.20 100 0 0
21/05/2019
3.40
 300 3.30 3.40 3.20 0 0 0
20/05/2019
3.30
 4,700 3.40 3.40 3.30 0 0 0
17/05/2019
3.40
 3,000 3.30 3.40 3.30 100 0 0.0
16/05/2019
3.30
 850 3.40 3.40 3.30 0 0 0
15/05/2019
3.40
 14,200 3.40 3.40 3.20 100 0 0.0
14/05/2019
3.40
 1,900 3.40 3.40 3.30 0 0 0
13/05/2019
3.40
 5,200 3.30 3.50 3.30 100 1,600 -0.0
10/05/2019
3.30
 6,700 3.40 3.40 3.30 0 0 0
09/05/2019
3.40
 4,600 3.40 3.40 3.40 0 0 0
08/05/2019
3.40
 1,000 3.40 3.40 3.40 0 0 0
07/05/2019
3.40
 1,135 3.40 3.40 3.30 0 0 0
06/05/2019
3.40
 3,200 3.50 3.50 3.40 0 0 0
03/05/2019
3.50
 2,102 3.60 3.60 3.40 0 0 0
02/05/2019
3.60
 1,104 3.90 3.90 3.60 0 0 0
26/04/2019
3.90
 54,000 3.60 3.90 3.30 13,300 0 0.0
25/04/2019
3.60
 4,260 3.50 3.70 3.50 1,700 0 0.0
24/04/2019
3.50
 4,400 3.70 3.70 3.50 0 0 0
23/04/2019
3.70
 4,800 3.60 3.70 3.40 1,300 0 0.0
22/04/2019
3.60
 6,538 3.60 3.60 3.40 0 5,110 -0.0
19/04/2019
3.60
 9,780 3.60 3.70 3.40 100 0 0.0
18/04/2019
3.60
 122,039 3.80 4.10 3.50 5,300 0 0.0
17/04/2019
3.80
 68,000 4.20 4.30 3.80 1,100 0 0.0
16/04/2019
4.20
 5,000 4.20 4.30 4.20 200 0 0.0
12/04/2019
4.20
 37,100 4.20 4.30 4.20 0 0 0
11/04/2019
4.20
 18,400 4.20 4.20 4.10 0 0 0
10/04/2019
4.20
 71,358 4 4.40 3.90 200 0 0.0
09/04/2019
4
 105,518 3.80 4 3.60 2,000 0 0.0
08/04/2019
3.80
 9,782 3.80 3.80 3.80 0 0 0
05/04/2019
3.80
 5,200 3.90 3.90 3.80 0 0 0
04/04/2019
3.90
 1,200 4 4 3.90 200 0 0.0
03/04/2019
4
 5,500 4 4 3.70 0 0 0
02/04/2019
4
 3,540 4 4 3.90 200 0 0.0
01/04/2019
4
 11,100 4.20 4.20 3.80 1,300 0 0.0
29/03/2019
4.20
 33,334 3.90 4.20 3.70 21,100 0 0.1
28/03/2019
3.90
 0 3.90 3.90 3.90 0 0 0
27/03/2019
3.90
 7,400 3.90 3.90 3.60 2,800 0 0.0
26/03/2019
3.90
 1,700 3.90 3.90 3.80 1,000 0 0.0
25/03/2019
3.90
 100 3.80 3.90 3.90 0 0 0
22/03/2019
3.80
 3,900 3.80 3.80 3.70 1,000 0 0.0
21/03/2019
3.80
 0 3.80 3.80 3.80 0 0 0
20/03/2019
3.80
 1,500 3.80 3.80 3.80 0 0 0
19/03/2019
3.80
 500 3.80 3.80 3.80 0 0 0
18/03/2019
3.80
 1,800 3.90 3.90 3.70 100 0 0.0
15/03/2019
3.90
 12,100 3.60 3.90 3.70 100 0 0.0
14/03/2019
3.60
 400 3.60 3.70 3.60 100 0 0.0
13/03/2019
3.60
 7,300 3.70 3.70 3.60 1,100 0 0.0
12/03/2019
3.70
 2,866 3.60 3.70 3.50 700 0 0.0
11/03/2019
3.60
 700 3.50 3.70 3.50 100 0 0.0
08/03/2019
3.50
 17,200 3.60 3.60 3.50 800 0 0.0
07/03/2019
3.60
 1,200 3.70 3.70 3.60 1,200 0 0.0
06/03/2019
3.70
 1,100 3.80 3.80 3.70 1,100 0 0.0
05/03/2019
3.80
 8,500 3.80 3.80 3.50 1,800 0 0.0
04/03/2019
3.80
 13,400 3.80 3.80 3.50 1,900 0 0.0
01/03/2019
3.80
 2,500 3.80 3.80 3.80 2,500 0 0.0
28/02/2019
3.80
 100 3.70 3.80 3.80 100 0 0.0
27/02/2019
3.70
 38,300 3.90 3.90 3.60 400 0 0.0
26/02/2019
3.90
 1,600 4 4 3.70 0 1,500 -0.0
25/02/2019
4
 310 3.80 4 3.90 200 0 0.0
22/02/2019
3.80
 3,200 3.90 3.90 3.70 100 3,000 -0.0
21/02/2019
3.90
 620 3.90 4 3.80 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |