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)
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
21/02/2017
8.58
 7,050 8.58 8.58 8.49 0 0 0
20/02/2017
8.58
 15,456 8.49 8.86 8.30 8,700 0 0.1
17/02/2017
8.49
 4,620 8.86 8.86 8.39 100 0 0.0
16/02/2017
8.86
 9,850 8.30 8.86 8.39 3,300 0 0.0
15/02/2017
8.30
 4,070 8.39 8.39 8.11 100 0 0.0
14/02/2017
8.39
 715 8.30 8.49 8.21 200 0 0.0
13/02/2017
8.30
 2,405 8.49 8.49 8.21 100 0 0.0
10/02/2017
8.49
 1,850 8.30 8.49 8.30 200 0 0.0
09/02/2017
8.30
 10,800 8.21 8.58 8.02 200 0 0.0
08/02/2017
8.21
 111,700 8.39 8.39 8.11 0 0 0
07/02/2017
8.39
 2,000 8.86 8.86 8.30 0 0 0
06/02/2017
8.86
 900 8.21 8.86 8.39 900 0 0.0
03/02/2017
8.21
 11,100 8.49 8.49 8.11 10,000 11,000 -0.0
02/02/2017
8.49
 3,600 8.49 8.49 8.21 100 0 0.0
25/01/2017
8.49
 3,810 8.39 8.49 8.30 110 0 0.0
24/01/2017
8.39
 2,600 8.39 8.39 8.21 100 0 0.0
23/01/2017
8.39
 4,100 8.30 8.39 8.21 200 0 0.0
20/01/2017
8.30
 100 8.30 8.30 8.30 0 0 0
19/01/2017
8.30
 10,000 8.30 8.39 8.21 200 0 0.0
18/01/2017
8.30
 7,666 8.30 8.30 8.02 100 0 0.0
17/01/2017
8.30
 200 8.30 8.30 8.30 200 0 0.0
16/01/2017
8.30
 1,200 8.39 8.39 8.11 700 0 0.0
13/01/2017
8.39
 1,400 8.30 8.39 8.02 700 0 0.0
12/01/2017
8.30
 900 8.21 8.39 8.02 800 0 0.0
11/01/2017
8.21
 7,402 8.21 8.39 7.93 1,100 0 0.0
10/01/2017
8.21
 200 8.30 8.30 8.11 100 0 0.0
09/01/2017
8.30
 4,300 8.39 8.39 8.02 100 0 0.0
06/01/2017
8.39
 0 8.39 8.39 8.39 0 0 0
05/01/2017
8.39
 2,100 8.30 8.39 7.93 1,100 0 0.0
04/01/2017
8.30
 300 8.11 8.39 8.30 300 0 0.0
03/01/2017
8.11
 4,732 8.39 8.39 8.11 100 0 0.0
30/12/2016
8.39
 31,780 8.11 8.39 8.02 400 17,000 -0.1
29/12/2016
8.11
 5,900 8.02 8.21 7.83 1,900 0 0.0
28/12/2016
8.02
 2,832 8.21 8.21 7.74 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |