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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |