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)
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
24/01/2018
7.18
 8,405 7.09 7.27 7.18 0 0 0
23/01/2018
7.09
 12,500 7.09 7.09 6.99 0 0 0
22/01/2018
7.09
 17,600 7.09 7.09 7.09 4,600 0 0.0
19/01/2018
7.09
 21,800 7.27 7.27 7.09 4,000 0 0.0
18/01/2018
7.27
 22,736 7.27 7.27 7.18 0 0 0
17/01/2018
7.27
 37,950 7.27 7.27 7.09 3,100 0 0.0
16/01/2018
7.27
 1,001 7.27 7.27 7.18 0 0 0
15/01/2018
7.27
 7,528 7.09 7.27 6.99 0 1,776 -0.0
12/01/2018
7.09
 600 7.09 7.09 7.09 0 400 -0.0
11/01/2018
7.09
 80,176 7.09 7.09 6.99 5,000 60,300 -0.4
10/01/2018
7.09
 10,900 7.09 7.09 6.99 0 0 0
09/01/2018
7.09
 30,400 7.09 7.09 6.99 0 20,000 -0.2
08/01/2018
7.09
 24,000 7.09 7.09 6.90 7,400 17,500 -0.1
05/01/2018
7.09
 78,420 7.09 7.09 6.99 11,600 64,800 -0.4
04/01/2018
7.09
 33,266 7.18 7.46 6.90 600 12,000 -0.1
03/01/2018
7.18
 99,692 7.65 7.65 6.90 0 83,300 -0.6
02/01/2018
7.65
 15,200 7.74 7.74 7.37 100 0 0.0
29/12/2017
7.74
 1,000 7.74 7.74 7.74 0 0 0
28/12/2017
7.74
 1,240 7.65 7.74 7.55 100 140 -0.0
27/12/2017
7.65
 24,800 7.65 7.65 7.46 200 0 0.0
26/12/2017
7.65
 7,000 7.74 7.74 7.65 0 0 0
25/12/2017
7.74
 3,700 7.74 7.74 7.65 700 0 0.0
22/12/2017
7.74
 1,620 7.55 7.74 7.55 200 0 0.0
21/12/2017
7.55
 27,350 7.74 7.74 7.55 0 0 0
20/12/2017
7.74
 6,600 7.74 7.74 7.65 0 0 0
19/12/2017
7.74
 3,100 7.74 7.74 7.65 0 3,000 -0.0
18/12/2017
7.74
 15,310 7.74 7.74 7.55 0 0 0
15/12/2017
7.74
 9,100 7.74 7.74 7.65 0 0 0
14/12/2017
7.74
 1,000 7.74 7.74 7.65 0 0 0
13/12/2017
7.74
 5,500 7.74 7.74 7.65 0 0 0
12/12/2017
7.74
 7,800 7.74 7.74 7.65 100 0 0.0
11/12/2017
7.74
 500 7.74 7.93 7.74 100 0 0.0
08/12/2017
7.74
 13,140 7.83 7.83 7.74 0 0 0
07/12/2017
7.83
 7,500 7.83 7.83 7.83 0 0 0
06/12/2017
7.83
 3,000 8.02 8.02 7.65 0 0 0
05/12/2017
8.02
 3,736 8.02 8.02 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |