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)
14/07/2017
8.58
 3,700 8.58 8.58 8.49 100 2,000 -0.0
13/07/2017
8.58
 38,700 8.58 8.67 8.39 100 8,000 -0.1
12/07/2017
8.58
 7,700 8.58 8.67 8.49 1,400 4,000 -0.0
11/07/2017
8.58
 3,400 8.49 8.58 8.39 1,400 0 0.0
10/07/2017
8.49
 47,452 8.58 8.76 8.39 200 9,600 -0.1
07/07/2017
8.58
 26,300 8.39 8.67 8.49 100 0 0.0
06/07/2017
8.39
 18,812 8.49 8.58 8.39 0 0 0
05/07/2017
8.49
 2,000 8.49 8.67 8.49 1,000 0 0.0
04/07/2017
8.49
 7,620 8.49 8.49 8.39 0 1,600 -0.0
03/07/2017
8.49
 46,900 8.58 8.58 8.39 6,600 10,500 -0.0
30/06/2017
8.58
 15,300 8.58 8.76 8.39 8,800 5,500 0.0
29/06/2017
8.58
 6,700 8.49 8.67 8.39 100 3,000 -0.0
28/06/2017
8.49
 6,000 8.58 8.58 8.49 1,100 1,500 -0.0
27/06/2017
8.58
 27,700 8.67 8.67 8.58 0 6,100 -0.1
26/06/2017
8.67
 12,800 8.67 8.76 8.49 2,600 1,400 0.0
23/06/2017
8.67
 1,500 8.58 8.67 8.67 1,100 0 0.0
22/06/2017
8.58
 5,700 8.67 8.67 8.58 0 1,500 -0.0
21/06/2017
8.67
 20,300 8.67 8.67 8.39 9,600 14,300 -0.0
20/06/2017
8.67
 7,300 8.67 8.67 8.49 4,400 2,000 0.0
19/06/2017
8.67
 1,600 8.58 8.76 8.58 1,100 500 0.0
16/06/2017
8.58
 3,600 8.58 8.76 8.49 2,100 1,000 0.0
15/06/2017
8.58
 11,640 8.76 8.76 8.58 100 5,100 -0.0
14/06/2017
8.76
 9,800 8.58 8.76 8.49 3,800 8,000 -0.0
13/06/2017
8.58
 1,900 8.58 8.58 8.49 200 900 -0.0
12/06/2017
8.58
 3,150 8.58 8.76 8.39 1,800 900 0.0
09/06/2017
8.58
 9,701 8.49 8.76 8.39 1,800 5,600 -0.0
08/06/2017
8.49
 10,500 8.76 8.76 8.49 100 0 0.0
07/06/2017
8.76
 7,910 8.76 8.86 8.49 2,000 1,600 0.0
06/06/2017
8.76
 1,152 8.67 8.76 8.58 0 0 0
05/06/2017
8.67
 5,948 8.76 8.76 8.49 100 0 0.0
02/06/2017
8.76
 3,300 8.76 8.76 8.58 700 1,000 -0.0
01/06/2017
8.76
 5,300 8.86 8.95 8.67 1,700 1,300 0.0
31/05/2017
8.86
 27,106 8.67 9.42 8.49 25,100 7,800 0.2
30/05/2017
8.67
 24,100 8.49 8.67 8.39 22,900 0 0.2
29/05/2017
8.49
 5,606 8.58 8.58 8.30 200 1,300 -0.0
26/05/2017
8.58
 37,000 8.67 8.67 8.30 800 9,200 -0.1
25/05/2017
8.67
 556 8.58 8.67 8.58 200 0 0.0
24/05/2017
8.58
 2,200 8.58 8.58 8.39 100 500 -0.0
23/05/2017
8.58
 4,500 8.67 8.67 8.39 300 3,000 -0.0
22/05/2017
8.67
 4,500 8.49 8.67 8.49 1,100 2,000 -0.0
19/05/2017
8.49
 3,400 8.49 8.67 8.49 200 1,400 -0.0
18/05/2017
8.49
 13,320 8.39 8.67 8.49 100 0 0.0
17/05/2017
8.39
 34,120 8.76 8.76 8.39 3,900 8,000 -0.0
16/05/2017
8.76
 9,410 8.67 8.95 8.67 4,600 1,000 0.0
15/05/2017
8.67
 17,810 8.58 8.67 8.49 17,800 0 0.2
12/05/2017
8.58
 39,896 8.58 8.67 8.30 32,000 7,800 0.2
11/05/2017
8.58
 4,700 8.58 8.76 8.49 4,700 0 0.0
10/05/2017
8.58
 65,520 8.39 8.58 8.39 54,200 19,000 0.3
09/05/2017
8.39
 18,460 8.39 8.39 8.30 300 2,900 -0.0
08/05/2017
8.39
 11,100 8.39 8.39 8.30 300 0 0.0
05/05/2017
8.39
 26,100 8.39 8.39 8.30 18,100 6,000 0.1
04/05/2017
8.39
 18,800 8.39 8.58 8.30 500 4,100 -0.0
03/05/2017
8.39
 29,000 8.30 8.67 8.39 300 2,300 -0.0
28/04/2017
8.30
 19,099 8.30 8.49 8.30 1,800 0 0.0
27/04/2017
8.30
 800 8.30 8.30 8.30 0 0 0
26/04/2017
8.30
 1,800 8.39 8.39 8.30 0 0 0
25/04/2017
8.39
 3,300 8.39 8.39 8.30 300 0 0.0
24/04/2017
8.39
 200 8.39 8.39 8.39 0 0 0
21/04/2017
8.39
 4,650 8.39 8.58 8.21 900 0 0.0
20/04/2017
8.39
 10,570 8.39 8.58 8.21 400 0 0.0
19/04/2017
8.39
 13,200 8.39 8.67 8.30 400 0 0.0
18/04/2017
8.39
 53,600 8.76 8.76 8.39 600 0 0.0
17/04/2017
8.76
 500 8.58 8.76 8.67 500 0 0.0
14/04/2017
8.58
 32,460 8.58 8.67 8.39 300 10 0.0
13/04/2017
8.58
 6,000 8.58 8.76 8.49 200 0 0.0
12/04/2017
8.58
 16,100 8.67 8.67 8.39 0 0 0
11/04/2017
8.67
 4,700 8.58 8.76 8.49 500 0 0.0
10/04/2017
8.58
 5,400 8.58 8.86 8.49 2,100 1,100 0.0
07/04/2017
8.58
 9,350 8.86 8.86 8.49 200 0 0.0
05/04/2017
8.86
 4,390 8.95 8.95 8.49 0 0 0
04/04/2017
8.95
 500 8.58 8.95 8.67 500 0 0.0
03/04/2017
8.58
 9,515 8.11 8.76 8.39 300 0 0.0
31/03/2017
8.11
 16,405 8.76 8.95 8.11 200 0 0.0
30/03/2017
8.76
 1,000 8.95 8.95 8.76 0 0 0
29/03/2017
8.95
 0 8.95 8.95 8.95 0 0 0
28/03/2017
8.95
 8,670 8.67 9.04 8.58 700 1,700 -0.0
27/03/2017
8.67
 11,800 8.76 8.76 8.67 0 2,800 -0.0
24/03/2017
8.76
 400 8.67 9.04 8.76 200 100 0.0
23/03/2017
8.67
 3,100 8.76 8.76 8.67 0 0 0
22/03/2017
8.76
 5,780 8.95 9.14 8.76 100 0 0.0
21/03/2017
8.95
 500 8.95 9.14 8.95 100 0 0.0
20/03/2017
8.95
 3,150 8.95 9.14 8.95 3,100 0 0.0
17/03/2017
8.95
 4,500 8.95 8.95 8.95 0 0 0
16/03/2017
8.95
 22,600 8.86 9.04 8.86 400 0 0.0
15/03/2017
8.86
 32,200 8.95 9.14 8.86 200 5,700 -0.1
14/03/2017
8.95
 4,600 8.95 9.04 8.86 100 0 0.0
13/03/2017
8.95
 17,200 9.04 9.14 8.86 400 4,300 -0.0
10/03/2017
9.04
 29,900 8.86 9.14 8.86 1,300 0 0.0
09/03/2017
8.86
 9,714 9.04 9.04 8.76 100 2,000 -0.0
08/03/2017
9.04
 13,600 8.95 9.04 8.67 2,800 3,000 -0.0
07/03/2017
8.95
 3,100 8.86 9.14 8.95 0 200 -0.0
06/03/2017
8.86
 10,075 8.67 9.04 8.67 2,500 2,000 0.0
03/03/2017
8.67
 1,446 8.67 9.14 8.58 500 14 0.0
02/03/2017
8.67
 3,600 8.95 9.32 8.67 1,500 0 0.0
01/03/2017
8.95
 2,000 9.23 9.32 8.67 300 0 0.0
28/02/2017
9.23
 10,385 8.58 9.42 8.76 3,400 0 0.0
27/02/2017
8.58
 17,001 9.32 9.32 8.58 10,000 0 0.1
24/02/2017
9.32
 2,500 8.86 9.60 8.49 1,500 0 0.0
23/02/2017
8.86
 15,950 8.67 8.86 8.58 6,900 0 0.1
22/02/2017
8.67
 27,050 8.58 8.67 8.30 18,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |