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)
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
04/12/2017
8.02
 12,702 7.93 8.02 7.55 100 0 0.0
01/12/2017
7.93
 4,192 7.93 7.93 7.83 500 0 0.0
30/11/2017
7.93
 8,650 7.83 7.93 7.74 100 0 0.0
29/11/2017
7.83
 3,800 7.93 7.93 7.74 100 0 0.0
28/11/2017
7.93
 14 7.93 7.93 7.93 0 0 0
27/11/2017
7.93
 20,904 7.74 7.93 7.46 100 7,000 -0.1
24/11/2017
7.74
 3,400 7.83 7.83 7.46 100 0 0.0
23/11/2017
7.83
 11,400 7.65 7.83 7.46 100 0 0.0
22/11/2017
7.65
 1,400 7.83 7.83 7.65 0 0 0
21/11/2017
7.83
 1,410 7.74 7.83 7.55 1,100 0 0.0
20/11/2017
7.74
 900 7.93 7.93 7.55 100 0 0.0
17/11/2017
7.93
 50 7.93 7.93 7.93 0 0 0
16/11/2017
7.93
 3,800 7.65 8.39 7.65 1,700 0 0.0
15/11/2017
7.65
 3,511 7.74 7.74 7.46 200 0 0.0
14/11/2017
7.74
 4,910 7.83 7.83 7.46 400 0 0.0
13/11/2017
7.83
 1,230 8.02 8.02 7.55 200 0 0.0
10/11/2017
8.02
 0 8.02 8.02 8.02 0 0 0
09/11/2017
8.02
 7,906 8.02 8.02 7.46 600 0 0.0
08/11/2017
8.02
 7,110 8.02 8.02 7.46 100 1,000 -0.0
07/11/2017
8.02
 2,500 8.11 8.11 7.93 1,500 1,000 0.0
06/11/2017
8.11
 4,100 8.11 8.21 7.65 100 3,500 -0.0
03/11/2017
8.11
 4,732 8.21 8.21 7.74 600 1,500 -0.0
02/11/2017
8.21
 8,300 8.21 8.21 7.93 300 1,000 -0.0
01/11/2017
8.21
 6,800 8.30 8.30 8.02 200 5,300 -0.0
31/10/2017
8.30
 3,700 8.30 8.39 8.02 1,200 2,500 -0.0
30/10/2017
8.30
 2,530 8.30 8.30 8.02 1,400 0 0.0
27/10/2017
8.30
 1,600 8.21 8.39 8.30 1,600 0 0.0
26/10/2017
8.21
 32 8.21 8.21 8.21 0 0 0
25/10/2017
8.21
 2,800 8.21 8.39 8.02 100 0 0.0
24/10/2017
8.21
 13,130 8.30 8.30 8.02 100 6,600 -0.1
23/10/2017
8.30
 5,800 8.39 8.39 8.21 100 1,200 -0.0
20/10/2017
8.39
 4,700 8.30 8.39 8.21 2,700 0 0.0
19/10/2017
8.30
 900 8.30 8.30 8.30 200 0 0.0
18/10/2017
8.30
 3,806 8.39 8.39 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |