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)
20/02/2019
3.90
 0 3.90 3.90 3.90 0 0 0
19/02/2019
3.90
 200 3.90 3.90 3.90 0 0 0
18/02/2019
3.90
 100 3.90 3.90 3.90 0 0 0
15/02/2019
3.90
 200 4 4 3.90 0 0 0
14/02/2019
4
 100 3.80 4 4 100 0 0.0
13/02/2019
3.80
 3,100 3.90 3.90 3.80 0 0 0
12/02/2019
3.90
 3,300 4 4 3.90 0 0 0
11/02/2019
4
 50 4 4 4 0 0 0
01/02/2019
4
 0 4 4 4 0 0 0
31/01/2019
4
 100 3.90 4 4 0 0 0
30/01/2019
3.90
 3,000 4.10 4.10 3.90 0 0 0
29/01/2019
4.10
 5,600 4.10 4.10 3.90 4,100 0 0.0
28/01/2019
4.10
 2,100 4 4.10 4 0 0 0
25/01/2019
4
 100 4.20 4.20 4 0 0 0
24/01/2019
4.20
 0 4.20 4.20 4.20 0 0 0
23/01/2019
4.20
 0 4.20 4.20 4.20 0 0 0
22/01/2019
4.20
 0 4.20 4.20 4.20 0 0 0
21/01/2019
4.20
 1,200 4.20 4.20 3.90 0 0 0
18/01/2019
4.20
 0 4.20 4.20 4.20 0 0 0
17/01/2019
4.20
 0 4.20 4.20 4.20 0 0 0
16/01/2019
4.20
 0 4.20 4.20 4.20 0 0 0
15/01/2019
4.20
 0 4.20 4.20 4.20 0 0 0
14/01/2019
4.20
 21,800 4.10 4.20 4.10 0 0 0
11/01/2019
4.10
 100 4.10 4.10 4.10 0 0 0
10/01/2019
4.10
 0 4.10 4.10 4.10 0 0 0
09/01/2019
4.10
 100 3.90 4.10 4.10 0 0 0
08/01/2019
3.90
 4,100 4 4 3.90 0 0 0
07/01/2019
4
 4,000 4.10 4.10 4 0 0 0
04/01/2019
4.10
 14,800 4.20 4.20 3.90 0 0 0
03/01/2019
4.20
 100 4.10 4.20 4.20 0 0 0
02/01/2019
4.10
 3,300 4.40 4.40 4.10 0 0 0
28/12/2018
4.40
 11,682 4.10 4.40 4.10 0 0 0
27/12/2018
4.10
 262 4.10 4.20 4.10 0 0 0
26/12/2018
4.10
 1,200 4 4.20 4.10 200 0 0.0
25/12/2018
4
 6,100 4.10 4.30 4 100 0 0.0
24/12/2018
4.10
 3,700 4.30 4.30 4.10 0 0 0
21/12/2018
4.30
 70 4.30 4.30 4.30 0 0 0
20/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
19/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
18/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
17/12/2018
4.30
 1,600 4.30 4.30 4.20 0 0 0
14/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
13/12/2018
4.30
 56 4.30 4.30 4.30 0 0 0
12/12/2018
4.30
 0 4.30 4.30 4.30 0 0 0
11/12/2018
4.30
 100 4.30 4.30 4.30 0 0 0
10/12/2018
4.30
 1,800 4.10 4.30 4.10 200 0 0.0
07/12/2018
4.10
 3,100 4.10 4.30 4.10 100 0 0.0
06/12/2018
4.10
 2,740 4.10 4.30 4 200 0 0.0
05/12/2018
4.10
 14,972 4.30 4.30 4 0 0 0
04/12/2018
4.30
 100 4.10 4.30 4.30 100 0 0.0
03/12/2018
4.10
 10,100 4.30 4.50 4.10 100 0 0.0
30/11/2018
4.30
 4,500 4.60 4.60 4.30 0 0 0
29/11/2018
4.60
 100 4.50 4.60 4.60 0 0 0
28/11/2018
4.50
 7,100 4.50 4.50 4.50 0 0 0
27/11/2018
4.50
 14,200 4.50 4.50 4.40 0 0 0
26/11/2018
4.50
 2,100 4.50 4.50 4.40 0 0 0
23/11/2018
4.50
 4,900 4.50 4.50 4.40 0 0 0
22/11/2018
4.50
 2,000 4.50 4.50 4.50 0 0 0
21/11/2018
4.50
 2,600 4.50 4.50 4.30 0 0 0
20/11/2018
4.50
 10,800 4.50 4.50 4.30 0 0 0
19/11/2018
4.50
 1,600 4.40 4.50 4.30 0 0 0
16/11/2018
4.40
 500 4.50 4.50 4.40 0 0 0
15/11/2018
4.50
 1,300 4.50 4.50 4.30 0 0 0
14/11/2018
4.50
 400 4.40 4.50 4.30 100 0 0.0
13/11/2018
4.40
 600 4.50 4.50 4.40 0 0 0
12/11/2018
4.50
 3,400 4.40 4.50 4.30 200 0 0.0
09/11/2018
4.40
 900 4.30 4.40 4.30 0 0 0
08/11/2018
4.30
 15,700 4.40 4.40 4.30 0 0 0
07/11/2018
4.40
 500 4.50 4.50 4.40 0 0 0
06/11/2018
4.50
 13,250 4.50 4.50 4.50 0 0 0
05/11/2018
4.50
 4,700 4.40 4.50 4.40 0 0 0
02/11/2018
4.40
 15,710 4.50 4.50 4.40 0 0 0
01/11/2018
4.50
 2,500 4.50 4.70 4.40 100 0 0.0
31/10/2018
4.50
 30,500 4.60 4.60 4.30 30,000 0 0.1
30/10/2018
4.60
 0 4.60 4.60 4.60 0 0 0
29/10/2018
4.60
 5,800 4.70 4.70 4.40 0 0 0
26/10/2018
4.70
 16,600 4.50 4.70 4.30 5,200 0 0.0
25/10/2018
4.50
 26,900 4.60 4.60 4.40 0 0 0
24/10/2018
4.60
 7,000 4.70 4.70 4.60 0 0 0
23/10/2018
4.70
 34,500 4.90 4.90 4.60 100 0 0.0
22/10/2018
4.90
 500 4.90 4.90 4.80 0 0 0
19/10/2018
4.90
 8,100 4.90 4.90 4.70 0 0 0
18/10/2018
4.90
 11,700 5 5 4.80 0 0 0
17/10/2018
5
 0 5 5 5 0 0 0
16/10/2018
5
 0 5 5 5 0 0 0
15/10/2018
5
 100 4.90 5 5 0 0 0
12/10/2018
4.90
 11,200 4.90 4.90 4.60 200 0 0.0
11/10/2018
4.90
 7,800 5 5 4.70 200 400 -0.0
10/10/2018
5
 610 5 5 4.80 0 0 0
09/10/2018
5
 3,400 5 5 5 0 0 0
08/10/2018
5
 35,834 4.80 5.10 4.90 100 0 0.0
05/10/2018
4.80
 33,600 5 5 4.70 0 0 0
04/10/2018
5
 2,400 5 5 5 0 0 0
03/10/2018
5
 3,100 5.10 5.10 5 0 0 0
02/10/2018
5.10
 0 5.10 5.10 5.10 0 0 0
01/10/2018
5.10
 300 5.10 5.10 5.10 0 0 0
28/09/2018
5.10
 18,700 5.10 5.10 5 0 0 0
27/09/2018
5.10
 1,336 5.10 5.10 5 100 0 0.0
26/09/2018
5.10
 7,500 5 5.10 4.90 100 0 0.0
25/09/2018
5
 5,100 5 5.20 5 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |