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)
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
27/06/2016
10.15
 1,700 9.89 10.66 9.89 200 0 0.0
24/06/2016
9.89
 70,469 10.23 10.23 9.29 5,200 20,000 -0.2
23/06/2016
10.23
 7,100 10.23 10.40 9.98 2,900 0 0.0
22/06/2016
10.23
 7,550 10.15 10.23 10.15 0 0 0
21/06/2016
10.15
 22,700 10.15 10.15 10.06 0 10,000 -0.1
20/06/2016
10.15
 11,100 10.23 10.23 9.89 4,300 0 0.1
17/06/2016
10.23
 10,500 10.23 10.23 10.06 500 0 0.0
16/06/2016
10.23
 42,856 10.06 10.40 9.89 9,900 0 0.1
15/06/2016
10.06
 13,400 10.32 10.32 10.06 0 0 0
14/06/2016
10.32
 12,200 10.49 10.66 9.98 400 0 0.0
13/06/2016
10.49
 987,300 10.40 11.17 10.40 300 0 0.0
10/06/2016
10.40
 54,896 10.23 10.40 10.15 14,400 0 0.2
09/06/2016
10.23
 19,230 10.06 10.23 10.06 10,300 0 0.1
08/06/2016
10.06
 2,700 9.98 10.06 9.98 2,700 0 0.0
07/06/2016
9.98
 23,880 9.98 10.15 9.81 500 0 0.0
06/06/2016
9.98
 12,970 9.98 10.15 9.98 11,800 0 0.1
03/06/2016
9.98
 3,300 10.06 10.06 9.89 2,000 0 0.0
02/06/2016
10.06
 3,400 10.06 10.06 9.72 1,000 0 0.0
01/06/2016
10.06
 0 10.06 10.06 10.06 0 0 0
31/05/2016
10.06
 24,200 9.72 10.06 9.81 12,900 0 0.2
30/05/2016
9.72
 2,200 9.89 9.98 9.72 1,900 0 0.0
27/05/2016
9.89
 3,000 9.81 9.89 9.89 3,000 0 0.0
26/05/2016
9.81
 8,280 9.98 9.98 9.64 200 0 0.0
25/05/2016
9.98
 36,000 9.89 10.32 9.72 29,200 0 0.3
24/05/2016
9.89
 18,420 9.98 9.98 9.72 2,200 0 0.0
23/05/2016
9.98
 1,720 10.06 10.06 9.81 100 0 0.0
20/05/2016
10.06
 200 9.89 10.06 9.72 100 0 0.0
19/05/2016
9.89
 3,010 10.06 10.06 9.72 0 11 -0.0
18/05/2016
10.06
 20,800 9.72 10.06 9.81 800 0 0.0
17/05/2016
9.72
 9,100 9.64 10.06 9.72 0 0 0
16/05/2016
9.64
 12,901 10.06 10.23 9.64 2,000 0 0.0
13/05/2016
10.06
 3,900 10.23 10.23 10.06 0 0 0
12/05/2016
10.23
 4,700 10.32 10.32 10.23 0 4,000 -0.0
11/05/2016
10.32
 5,200 10.32 10.32 10.32 0 0 0
10/05/2016
10.32
 9,216 10.32 10.32 10.23 5,000 5,000 0
09/05/2016
10.32
 7,100 10.40 10.40 10.32 2,000 5,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |