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)
15/11/2016
8.39
 1,400 8.58 8.58 8.11 200 0 0.0
14/11/2016
8.58
 500 8.58 8.58 8.58 0 0 0
11/11/2016
8.58
 9,392 8.58 8.76 8.39 3,100 0 0.0
10/11/2016
8.58
 38,900 8.02 8.76 8.02 35,800 0 0.3
09/11/2016
8.02
 9,300 7.93 8.30 7.74 8,300 0 0.1
08/11/2016
7.93
 23,700 7.83 7.93 7.65 3,000 0 0.0
07/11/2016
7.83
 10,000 7.65 7.83 7.55 300 0 0.0
04/11/2016
7.65
 9,100 7.74 7.74 7.65 100 0 0.0
03/11/2016
7.74
 3,800 7.74 7.93 7.65 600 1,600 -0.0
02/11/2016
7.74
 4,000 7.74 8.02 7.65 200 2,600 -0.0
01/11/2016
7.74
 7,100 8.02 8.02 7.74 0 0 0
31/10/2016
8.02
 6,000 7.74 8.30 7.83 200 4,000 -0.0
28/10/2016
7.74
 13,120 7.93 8.39 7.74 200 0 0.0
27/10/2016
7.93
 25,282 8.02 8.76 7.93 6,700 23,300 -0.1
26/10/2016
8.02
 1,150 8.02 8.39 8.02 100 0 0.0
25/10/2016
8.02
 11,800 8.21 8.39 8.02 300 0 0.0
24/10/2016
8.21
 10,896 8.02 8.39 7.93 200 0 0.0
21/10/2016
8.02
 9,200 8.11 8.21 8.02 100 100 0
20/10/2016
8.11
 14,400 8.21 8.39 8.11 1,100 1,000 0.0
19/10/2016
8.21
 33,350 8.30 8.30 8.02 300 2,100 -0.0
18/10/2016
8.30
 6,762 8.21 8.76 8.02 1,300 2,000 -0.0
17/10/2016
8.21
 7,000 8.21 8.21 8.21 0 0 0
14/10/2016
8.21
 5,400 8.21 8.21 8.11 0 1,000 -0.0
13/10/2016
8.21
 1,900 8.21 8.30 8.21 0 100 -0.0
12/10/2016
8.21
 3,500 8.21 8.30 8.11 0 2,000 -0.0
11/10/2016
8.21
 400 8.39 8.58 8.21 100 0 0.0
10/10/2016
8.39
 14,900 8.86 8.86 8.02 200 9,400 -0.1
07/10/2016
8.86
 620 8.39 8.86 8.49 600 0 0.0
06/10/2016
8.39
 1,000 8.30 8.39 8.39 0 0 0
05/10/2016
8.30
 300 8.30 8.49 8.30 300 0 0.0
04/10/2016
8.30
 5,400 8.39 8.39 8.30 100 1,000 -0.0
03/10/2016
8.39
 830 8.58 8.58 8.30 200 100 0.0
30/09/2016
8.58
 6,565 8.58 8.58 8.30 3,200 0 0.0
29/09/2016
8.58
 27,996 8.58 8.58 8.49 0 0 0
28/09/2016
8.58
 3,600 8.58 8.58 8.39 400 300 0.0
27/09/2016
8.58
 6,900 8.76 8.76 8.39 200 0 0.0
26/09/2016
8.76
 2,900 8.86 8.86 8.49 700 100 0.0
23/09/2016
8.86
 13,100 8.86 8.95 8.58 4,900 300 0.0
22/09/2016
8.86
 694 9.04 9.04 8.76 0 82 -0.0
21/09/2016
9.04
 10,000 8.86 9.04 9.04 0 0 0
20/09/2016
8.86
 1,100 8.86 8.86 8.67 600 0 0.0
19/09/2016
8.86
 1,325 9.04 9.04 8.67 200 0 0.0
16/09/2016
9.04
 4,600 8.86 9.14 8.76 4,500 0 0.0
15/09/2016
8.86
 100 8.76 8.86 8.86 100 0 0.0
14/09/2016
8.76
 1,900 8.86 8.86 8.58 200 0 0.0
13/09/2016
8.86
 4,400 8.67 8.86 8.67 100 0 0.0
12/09/2016
8.67
 26,900 8.86 8.86 8.58 22,100 0 0.2
09/09/2016
8.86
 4,100 8.86 9.04 8.67 300 200 0.0
08/09/2016
8.86
 18,960 8.67 8.95 8.58 500 14,200 -0.1
07/09/2016
8.67
 1,600 8.86 8.86 8.67 0 0 0
06/09/2016
8.86
 2,950 8.76 8.86 8.76 1,600 0 0.0
05/09/2016
8.76
 5,900 8.86 9.14 8.67 200 0 0.0
01/09/2016
8.86
 6,420 9.14 9.14 8.86 0 0 0
31/08/2016
9.14
 33,611 8.76 9.14 8.86 22,300 0 0.2
30/08/2016
8.76
 22,714 8.86 8.86 8.76 20,200 0 0.2
29/08/2016
8.86
 1,800 8.86 8.95 8.76 200 0 0.0
26/08/2016
8.86
 1,000 8.95 8.95 8.86 0 0 0
25/08/2016
8.95
 8,700 8.86 8.95 8.67 200 8,000 -0.1
24/08/2016
8.86
 22,000 8.95 8.95 8.86 0 9,600 -0.1
23/08/2016
8.95
 36,200 9.04 9.04 8.86 300 13,600 -0.1
22/08/2016
9.04
 2,166 9.04 9.04 8.86 0 66 -0.0
19/08/2016
9.04
 51,400 9.04 9.32 9.04 51,400 3,000 0.5
18/08/2016
9.04
 178,000 9.04 9.04 8.86 100 0 0.0
17/08/2016
9.04
 5,230 9.04 9.04 8.76 200 0 0.0
16/08/2016
9.04
 14,300 9.14 9.14 9.04 0 0 0
15/08/2016
9.14
 36,000 9.14 9.14 8.86 1,300 0 0.0
12/08/2016
9.14
 43,502 9.04 9.14 8.86 300 0 0.0
11/08/2016
9.04
 10,700 9.14 9.14 8.86 100 0 0.0
10/08/2016
9.14
 1,400 9.23 9.23 9.04 0 0 0
09/08/2016
9.23
 11,300 9.32 9.32 9.23 0 0 0
08/08/2016
9.32
 600 9.51 9.51 9.14 200 0 0.0
05/08/2016
9.51
 1,900 9.51 9.51 8.95 500 0 0.0
04/08/2016
9.51
 29,500 9.60 9.60 9.32 700 0 0.0
03/08/2016
9.60
 1,500 9.32 9.70 8.95 800 0 0.0
02/08/2016
9.32
 30,769 9.79 9.79 9.04 5,300 0 0.1
01/08/2016
9.79
 11,611 9.79 9.88 9.14 700 0 0.0
29/07/2016: Cổ tức tiền mặt tỉ lệ: 10%
29/07/2016
9.79
 6,311 9.98 9.98 9.14 1,000 0 0.0
28/07/2016
9.98
 31,000 10.06 10.06 9.72 200 0 0.0
27/07/2016
10.06
 5,210 10.06 10.06 10.06 0 0 0
26/07/2016
10.06
 11,200 10.06 10.06 9.98 0 0 0
25/07/2016
10.06
 20,800 9.98 10.15 10.06 0 0 0
22/07/2016
9.98
 30,920 10.06 10.06 9.89 0 0 0
21/07/2016
10.06
 40,506 10.32 10.32 9.98 0 0 0
20/07/2016
10.32
 16,200 10.32 10.40 10.23 9,800 0 0.1
19/07/2016
10.32
 31,986 10.40 10.40 10.32 0 0 0
18/07/2016
10.40
 11,930 10.40 10.40 10.32 200 0 0.0
15/07/2016
10.40
 32,460 10.40 10.66 10.40 200 0 0.0
14/07/2016
10.40
 49,500 10.32 10.57 10.40 200 0 0.0
13/07/2016
10.32
 58,480 10.23 10.49 10.23 0 0 0
12/07/2016
10.23
 35,948 10.23 10.32 10.15 0 0 0
11/07/2016
10.23
 1,000 10.32 10.40 10.23 200 0 0.0
08/07/2016
10.32
 2,160 10.49 10.57 10.23 0 0 0
07/07/2016
10.49
 19,612 10.32 10.57 10.23 4,000 0 0.0
06/07/2016
10.32
 730 10.32 10.32 10.23 0 0 0
05/07/2016
10.32
 6,600 10.40 10.40 10.15 1,200 0 0.0
04/07/2016
10.40
 100 10.32 10.40 10.40 0 0 0
01/07/2016
10.32
 2,500 10.57 10.57 10.32 2,100 0 0.0
30/06/2016
10.57
 34,921 10.57 10.57 10.06 7,000 0 0.1
29/06/2016
10.57
 32,500 10.40 10.57 10.06 4,100 0 0.0
28/06/2016
10.40
 6,800 10.15 10.40 9.89 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |