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)
05/09/2019
3.10
 100 2.90 3.10 3.10 100 0 0.0
04/09/2019
2.90
 400 3 3.10 2.90 100 0 0.0
03/09/2019
3
 300 3.30 3.30 3 100 100 0
30/08/2019
3.30
 10,100 3 3.30 2.90 10,100 0 0.0
29/08/2019
3
 2,205 2.90 3 2.80 1,000 0 0.0
28/08/2019
2.90
 500 2.90 3 2.90 300 0 0.0
27/08/2019
2.90
 200 2.90 3.10 2.90 200 0 0.0
26/08/2019
2.90
 2,400 3 3.10 2.80 2,300 100 0.0
23/08/2019
3
 2,138 3.10 3.20 2.80 200 0 0.0
22/08/2019
3.10
 8,644 3.10 3.10 3 600 0 0.0
21/08/2019
3.10
 156 3.20 3.20 3.10 0 0 0
20/08/2019
3.20
 0 3.20 3.20 3.20 0 0 0
19/08/2019
3.20
 0 3.20 3.20 3.20 0 0 0
16/08/2019
3.20
 2,300 3.10 3.20 2.80 400 100 0.0
15/08/2019
3.10
 3,300 3.20 3.20 2.90 3,200 100 0.0
14/08/2019
3.20
 200 3.20 3.20 2.90 100 100 0
13/08/2019
3.20
 100 3 3.20 3.20 100 0 0.0
12/08/2019
3
 300 3.20 3.20 2.90 100 100 0
09/08/2019
3.20
 200 3.20 3.20 2.90 100 100 0
08/08/2019
3.20
 0 3.20 3.20 3.20 0 0 0
07/08/2019
3.20
 10,188 3 3.20 3 8,600 0 0.0
06/08/2019
3
 15,400 3 3.20 3 9,600 0 0.0
05/08/2019
3
 15,100 3 3.20 3 10,700 0 0.0
02/08/2019
3
 1,200 3 3 3 0 0 0
01/08/2019
3
 14,200 3 3.10 3 0 0 0
31/07/2019
3
 4,700 3.20 3.20 3 0 0 0
30/07/2019
3.20
 2,000 3 3.20 3 900 0 0.0
29/07/2019
3
 2,300 3 3 3 0 0 0
26/07/2019
3
 19,121 3.10 3.30 2.80 100 0 0.0
25/07/2019
3.10
 12,480 3.10 3.10 3.10 0 0 0
24/07/2019
3.10
 3,200 3.20 3.20 3.10 0 0 0
23/07/2019
3.20
 2,400 3.30 3.30 3.10 0 0 0
22/07/2019
3.30
 0 3.30 3.30 3.30 0 0 0
19/07/2019
3.30
 1,020 3.30 3.30 3 0 0 0
18/07/2019
3.30
 532 3.10 3.30 3.30 0 0 0
17/07/2019
3.10
 600 3.40 3.40 3.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |