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)
25/06/2018
5.40
 8,300 5.30 5.40 5.40 0 0 0
22/06/2018
5.30
 15,500 5.30 5.30 5.20 0 0 0
21/06/2018
5.30
 25,300 5.40 5.40 5.30 0 0 0
20/06/2018
5.40
 5,700 5.50 5.50 5.30 0 0 0
19/06/2018
5.50
 12,600 5.40 5.50 5.30 100 0 0.0
18/06/2018
5.40
 1,100 5.50 5.70 5.40 100 0 0.0
15/06/2018
5.50
 17,100 5.50 5.60 5.50 0 0 0
14/06/2018
5.50
 18,900 5.50 5.50 5.50 0 0 0
13/06/2018
5.50
 3,000 5.60 5.60 5.50 0 0 0
12/06/2018
5.60
 20,730 5.70 5.70 5.30 0 630 -0.0
11/06/2018
5.70
 0 5.70 5.70 5.70 0 0 0
08/06/2018
5.70
 10,380 5.70 5.80 5.50 0 0 0
07/06/2018
5.70
 500 5.50 5.70 5.60 100 0 0.0
06/06/2018
5.50
 9,800 5.70 5.70 5.50 0 0 0
05/06/2018
5.70
 100 5.50 5.70 5.70 100 0 0.0
04/06/2018
5.50
 34,700 5.90 5.90 5.40 0 0 0
01/06/2018
5.90
 0 5.90 5.90 5.90 0 0 0
31/05/2018
5.90
 400 5.90 6 5.40 100 0 0.0
30/05/2018
5.90
 8,000 5.90 5.90 5.70 100 0 0.0
29/05/2018
5.90
 10,470 5.50 6 5 100 0 0.0
28/05/2018
5.50
 5,256 5.90 5.90 5.50 0 0 0
25/05/2018
5.90
 0 5.90 5.90 5.90 0 0 0
24/05/2018
5.90
 4,300 5.90 5.90 5.90 0 0 0
23/05/2018
5.90
 5,360 6 6 5.90 0 0 0
22/05/2018
6
 16,400 6.10 6.10 5.90 0 200 -0.0
21/05/2018
6.10
 0 6.10 6.10 6.10 0 0 0
18/05/2018
6.10
 20,199 6 6.10 6 20,000 0 0.1
17/05/2018
6
 2,000 5.90 6 6 0 0 0
16/05/2018
5.90
 26,044 6 6 5.80 0 0 0
15/05/2018
6
 800 6.10 6.10 5.90 0 0 0
14/05/2018
6.10
 7,300 6.10 6.10 5.90 0 0 0
11/05/2018
6.10
 1,550 6.10 6.10 5.90 100 0 0.0
10/05/2018
6.10
 4,800 5.90 6.10 6 700 0 0.0
09/05/2018
5.90
 1,456 6.20 6.20 5.90 100 0 0.0
08/05/2018
6.20
 15,500 5.90 6.20 6 100 0 0.0
07/05/2018
5.90
 16,800 6 6 5.80 0 0 0
04/05/2018
6
 17,100 5.90 6 5.80 100 0 0.0
03/05/2018
5.90
 13,840 5.90 5.90 5.90 0 0 0
02/05/2018
5.90
 14,700 6.40 6.40 5.90 0 0 0
27/04/2018
6.40
 40,900 6.20 6.60 6 12,700 0 0.1
26/04/2018
6.20
 2,510 6.30 6.30 5.90 400 0 0.0
24/04/2018
6.30
 84,900 6.40 6.40 5.80 200 0 0.0
23/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
23/04/2018
6.40
 27,230 6.90 6.90 5.80 200 0 0.0
20/04/2018
6.90
 24,500 6.90 6.90 6.81 0 0 0
19/04/2018
6.90
 41,670 6.90 6.99 6.90 0 0 0
18/04/2018
6.90
 16,700 6.81 6.99 6.90 0 0 0
17/04/2018
6.81
 60,756 6.99 6.99 6.81 100 700 -0.0
16/04/2018
6.99
 45,000 6.99 7.09 6.81 2,100 0 0.0
13/04/2018
6.99
 32,612 6.99 7.18 6.90 3,800 0 0.0
12/04/2018
6.99
 41,000 7.27 7.27 6.99 0 0 0
11/04/2018
7.27
 104,677 7.18 7.46 7.09 200 6,821 -0.1
10/04/2018
7.18
 24,622 7.27 7.37 6.99 100 9,600 -0.1
09/04/2018
7.27
 29,500 7.27 7.37 7.09 100 5,000 -0.0
06/04/2018
7.27
 39,730 7.18 7.37 7.18 0 0 0
05/04/2018
7.18
 21,000 7.18 7.65 6.99 100 0 0.0
04/04/2018
7.18
 88,700 6.81 7.27 6.99 0 0 0
03/04/2018
6.81
 31,500 6.71 6.81 6.53 0 0 0
02/04/2018
6.71
 29,400 6.90 6.90 6.62 4,000 0 0.0
30/03/2018
6.90
 100,700 6.43 6.99 6.53 100 0 0.0
29/03/2018
6.43
 24,819 6.06 6.53 6.15 800 0 0.0
28/03/2018
6.06
 70,650 5.97 6.06 5.78 100 0 0.0
27/03/2018
5.97
 14,024 5.78 5.97 5.59 200 13,000 -0.1
26/03/2018
5.78
 57,712 5.97 5.97 5.78 0 57,600 -0.4
23/03/2018
5.97
 1,600 5.97 6.15 5.97 0 0 0
22/03/2018
5.97
 1,530 6.15 6.15 5.87 0 0 0
21/03/2018
6.15
 17,100 6.15 6.15 5.87 100 0 0.0
20/03/2018
6.15
 5,810 6.15 6.15 6.06 0 0 0
19/03/2018
6.15
 3,810 6.15 6.25 6.15 0 0 0
16/03/2018
6.15
 2,260 6.15 6.25 6.06 0 0 0
15/03/2018
6.15
 3,700 6.15 6.15 6.15 100 0 0.0
14/03/2018
6.15
 4,810 6.15 6.34 6.06 100 0 0.0
13/03/2018
6.15
 2,122 6.15 6.34 6.06 100 72 0.0
12/03/2018
6.15
 300 6.34 6.34 6.15 0 0 0
09/03/2018
6.34
 0 6.34 6.34 6.34 0 0 0
08/03/2018
6.34
 2,400 6.34 6.34 6.15 100 0 0.0
07/03/2018
6.34
 6,900 5.87 6.34 6.06 0 0 0
06/03/2018
5.87
 10,700 6.06 6.15 5.87 0 5,900 -0.0
05/03/2018
6.06
 32,600 6.25 6.25 5.69 200 4,800 -0.0
02/03/2018
6.25
 4,900 6.34 6.34 6.25 0 0 0
01/03/2018
6.34
 600 6.34 6.34 6.34 0 0 0
28/02/2018
6.34
 100 6.34 6.34 6.34 0 0 0
27/02/2018
6.34
 163,310 6.43 6.43 5.97 9,700 159,500 -1.0
26/02/2018
6.43
 12,005 6.62 6.62 6.43 0 5,500 -0.0
23/02/2018
6.62
 20,400 6.71 6.71 6.62 0 20,400 -0.1
22/02/2018
6.71
 12,800 6.71 6.71 6.53 100 12,610 -0.1
21/02/2018
6.71
 23,200 6.81 6.81 6.71 0 22,700 -0.2
13/02/2018
6.81
 48,400 6.99 7.46 6.62 38,800 38,900 0.0
12/02/2018
6.99
 300 6.99 6.99 6.99 0 0 0
09/02/2018
6.99
 10,100 6.99 6.99 6.81 100 0 0.0
08/02/2018
6.99
 1,500 6.99 6.99 6.81 100 0 0.0
07/02/2018
6.99
 3,700 6.81 6.99 6.71 3,300 0 0.0
06/02/2018
6.81
 28,600 6.71 6.99 6.15 16,300 0 0.1
05/02/2018
6.71
 17,100 7.09 7.18 6.71 200 0 0.0
02/02/2018
7.09
 6,440 7.27 7.27 7.09 3,300 0 0.0
01/02/2018
7.27
 10,800 7.09 7.37 7.09 800 0 0.0
31/01/2018
7.09
 39,890 6.99 7.55 6.99 29,300 0 0.2
30/01/2018
6.99
 15,000 7.09 7.09 6.99 0 0 0
29/01/2018
7.09
 11,500 7.18 7.18 7.09 6,000 0 0.0
26/01/2018
7.18
 84,906 7.09 7.74 7.09 5,000 2,700 0.0
25/01/2018
7.09
 8,620 7.18 7.18 7.09 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |