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
(2026-01-19) 		-0.40 -17.39% 116,500 0 0
1.90
2.30
1.90
3 tháng
(2025-12-18) 		-0.50 -20.83% 190,700 0 0
1.90
2.50
1.90
6 tháng
(2025-09-19) 		-0.60 -24% 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
(2024-03-28) 		-2 -51.28% 4,687,477 -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
(2021-04-13) 		-3.60 -65.45% 87,805,118 -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)
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
24/09/2018
5
 16,400 5 5 5 0 0 0
21/09/2018
5
 4,800 5 5.20 5 100 0 0.0
20/09/2018
5
 0 5 5 5 0 0 0
19/09/2018
5
 18,900 5.10 5.10 5 0 0 0
18/09/2018
5.10
 0 5.10 5.10 5.10 0 0 0
17/09/2018
5.10
 31,900 5.10 5.10 5 0 0 0
14/09/2018
5.10
 23,200 5.20 5.20 5 100 0 0.0
13/09/2018
5.20
 12,200 5 5.20 4.90 300 0 0.0
12/09/2018
5
 17,112 5 5.10 4.90 0 0 0
11/09/2018
5
 5,210 5 5.10 4.80 200 0 0.0
10/09/2018
5
 23,630 4.90 5.20 4.90 100 0 0.0
07/09/2018
4.90
 3,982 5.20 5.20 4.90 0 0 0
06/09/2018
5.20
 0 5.20 5.20 5.20 0 0 0
05/09/2018
5.20
 0 5.20 5.20 5.20 0 0 0
04/09/2018
5.20
 5,160 5.20 5.20 5 0 0 0
31/08/2018
5.20
 25,900 5.10 5.20 5 700 0 0.0
30/08/2018
5.10
 3,738 5.10 5.20 5 0 0 0
29/08/2018
5.10
 11,300 5.20 5.20 5 100 0 0.0
28/08/2018
5.20
 5,976 5.70 5.70 5.20 100 0 0.0
27/08/2018
5.70
 5,556 5.20 5.70 5 2,500 0 0.0
24/08/2018
5.20
 200 5 5.20 5.20 200 0 0.0
23/08/2018
5
 1,600 5 5.20 5 100 0 0.0
22/08/2018
5
 4,410 5.10 5.20 5 0 0 0
21/08/2018
5.10
 12,200 5 5.30 5.10 100 0 0.0
20/08/2018
5
 3,666 5.20 5.20 5 0 0 0
17/08/2018
5.20
 0 5.20 5.20 5.20 0 0 0
16/08/2018
5.20
 100 5 5.20 5.20 0 0 0
15/08/2018
5
 8,212 5.10 5.10 5 0 0 0
14/08/2018
5.10
 2,600 5.10 5.20 5 100 0 0.0
13/08/2018
5.10
 31,100 5.20 5.40 5 100 0 0.0
10/08/2018
5.20
 41,922 4.80 5.20 5 200 0 0.0
09/08/2018
4.80
 16,300 5 5.20 4.80 100 0 0.0
08/08/2018
5
 1,900 5.10 5.10 5 0 0 0
07/08/2018
5.10
 0 5.10 5.10 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |