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)
06/05/2016
10.40
 17,700 10.49 10.49 10.40 3,100 11,200 -0.1
05/05/2016
10.49
 7,360 10.49 10.49 10.40 1,400 1,500 -0.0
04/05/2016
10.49
 36,000 10.49 10.49 10.40 10,300 7,200 0.0
29/04/2016
10.49
 23,500 10.49 10.57 10.49 11,400 0 0.1
28/04/2016
10.49
 4,930 10.57 10.57 10.49 1,200 0 0.0
27/04/2016
10.57
 28,400 10.57 10.57 10.57 5,500 0 0.1
26/04/2016
10.57
 14,618 10.57 10.57 10.57 0 0 0
25/04/2016
10.57
 25,000 10.66 10.66 10.57 2,000 0 0.0
22/04/2016
10.66
 24,510 10.66 10.74 10.57 4,000 0 0.1
21/04/2016
10.66
 11,700 10.57 10.66 10.57 1,000 0 0.0
20/04/2016
10.57
 62,400 10.66 10.66 10.57 16,500 0 0.2
19/04/2016
10.66
 50,140 10.83 10.92 10.66 10,600 2,900 0.1
15/04/2016
10.83
 57,280 10.66 11.00 10.66 27,100 0 0.3
14/04/2016
10.66
 59,800 10.57 10.66 10.57 3,500 0 0.0
13/04/2016
10.57
 86,380 10.57 10.57 10.23 25,100 0 0.3
12/04/2016
10.57
 1,966 10.57 10.57 10.40 800 0 0.0
11/04/2016
10.57
 17,800 10.40 10.57 10.40 4,000 700 0.0
08/04/2016
10.40
 4,100 10.40 10.40 10.32 700 0 0.0
07/04/2016
10.40
 1,534 10.49 10.49 10.40 200 0 0.0
06/04/2016
10.49
 16,566 10.49 10.49 10.32 3,000 0 0.0
05/04/2016
10.49
 15,960 10.57 10.57 10.32 3,200 0 0.0
04/04/2016
10.57
 52,800 10.49 10.57 10.23 10,200 48,600 -0.5
01/04/2016
10.49
 22,100 10.74 10.74 10.40 4,100 0 0.1
31/03/2016
10.74
 32,500 10.57 10.74 10.40 3,700 0 0.0
30/03/2016
10.57
 23,600 10.40 10.57 10.23 2,700 0 0.0
29/03/2016
10.40
 29,270 10.57 10.57 10.32 0 0 0
28/03/2016
10.57
 17,312 10.57 10.66 10.40 5,600 9,500 -0.0
25/03/2016
10.57
 9,100 10.66 10.66 10.49 100 100 0
24/03/2016
10.66
 21,400 10.74 10.92 10.66 1,700 2,100 -0.0
23/03/2016
10.74
 31,440 10.49 10.74 10.49 10,200 8,140 0.0
22/03/2016
10.49
 9,305 10.57 10.57 10.23 2,700 0 0.0
21/03/2016
10.57
 15,500 10.49 10.66 10.40 4,400 0 0.1
18/03/2016
10.49
 3,000 10.66 10.66 10.49 2,700 0 0.0
17/03/2016
10.66
 40,200 10.66 10.66 10.57 34,500 2,000 0.4
16/03/2016
10.66
 10,966 10.57 10.66 10.49 8,000 2,066 0.1
15/03/2016
10.57
 23,866 10.57 10.57 10.32 22,600 0 0.3
14/03/2016
10.57
 1,300 10.66 10.66 10.57 300 0 0.0
11/03/2016
10.66
 24,900 10.32 10.92 10.15 9,300 400 0.1
10/03/2016
10.32
 1,200 10.32 10.32 10.23 200 0 0.0
09/03/2016
10.32
 16,200 10.15 10.40 10.15 0 0 0
08/03/2016
10.15
 14,300 10.32 10.32 10.15 0 0 0
07/03/2016
10.32
 22,500 10.40 10.40 10.23 1,700 0 0.0
04/03/2016
10.40
 12,650 10.32 10.40 10.23 5,400 0 0.1
03/03/2016
10.32
 8,055 10.40 10.40 10.32 1,400 0 0.0
02/03/2016
10.40
 17,830 10.40 10.40 10.32 3,300 0 0.0
01/03/2016
10.40
 4,200 10.23 10.40 10.23 1,100 0 0.0
29/02/2016
10.23
 18,700 10.32 10.32 10.23 3,400 0 0.0
26/02/2016
10.32
 5,200 10.40 10.40 10.32 0 0 0
25/02/2016
10.40
 27,300 10.40 10.49 10.40 5,200 0 0.1
24/02/2016
10.40
 17,300 10.57 10.57 10.40 4,300 0 0.1
23/02/2016
10.57
 22,600 10.49 10.57 10.40 100 0 0.0
22/02/2016
10.49
 33,800 10.66 10.66 10.40 0 0 0
19/02/2016
10.66
 29,300 10.40 10.66 10.40 16,500 0 0.2
18/02/2016
10.40
 52,000 10.40 10.40 10.40 6,000 0 0.1
17/02/2016
10.40
 29,560 10.57 10.57 10.32 15,400 23,800 -0.1
16/02/2016
10.57
 160 10.66 10.66 10.57 0 0 0
15/02/2016
10.66
 0 10.66 10.66 10.66 0 0 0
05/02/2016
10.66
 1,000 10.66 10.66 10.66 0 0 0
04/02/2016
10.66
 0 10.66 10.66 10.66 0 0 0
03/02/2016
10.66
 0 10.66 10.66 10.66 0 0 0
02/02/2016
10.66
 5,100 10.66 10.66 10.40 100 0 0.0
01/02/2016
10.66
 55,700 10.49 10.66 10.40 8,100 0 0.1
29/01/2016
10.49
 13,400 10.23 10.49 10.32 2,600 0 0.0
28/01/2016
10.23
 14,100 10.49 10.49 10.23 0 0 0
27/01/2016
10.49
 3,900 10.40 10.49 10.40 0 0 0
26/01/2016
10.40
 1,800 10.66 10.66 10.23 200 0 0.0
25/01/2016
10.66
 47,600 10.32 10.66 10.40 9,400 0 0.1
22/01/2016
10.32
 21,400 10.57 10.57 10.23 3,100 0 0.0
21/01/2016
10.57
 9,020 10.66 10.66 10.23 2,000 0 0.0
20/01/2016
10.66
 12,000 10.66 10.66 10.40 0 0 0
19/01/2016
10.66
 1,600 10.57 10.66 10.57 0 0 0
18/01/2016
10.57
 10,500 10.66 10.66 10.32 0 0 0
15/01/2016
10.66
 4,900 10.83 10.83 10.66 0 0 0
14/01/2016
10.83
 1,500 10.83 10.83 10.74 0 0 0
13/01/2016
10.83
 5,720 10.92 10.92 10.74 0 0 0
12/01/2016
10.92
 12,100 10.83 11.00 10.92 0 0 0
11/01/2016
10.83
 200 11.09 11.09 10.83 0 0 0
08/01/2016
11.09
 6,820 11.09 11.09 10.83 200 0 0.0
07/01/2016
11.09
 26,900 11.26 11.26 10.92 1,100 0 0.0
06/01/2016
11.26
 100 11.17 11.26 11.26 100 0 0.0
05/01/2016
11.17
 7,000 11.34 11.34 11.09 0 0 0
04/01/2016
11.34
 11,560 11.43 11.43 11.26 1,500 0 0.0
31/12/2015
11.43
 80,510 11.43 11.43 11.43 0 0 0
30/12/2015
11.43
 122,250 11.34 11.51 11.34 13,921 0 0.2
29/12/2015
11.34
 88,400 11.09 11.43 10.92 200 0 0.0
28/12/2015
11.09
 14,700 11.09 11.09 11.09 0 0 0
25/12/2015
11.09
 11,000 11.09 11.09 11.00 0 8,700 -0.1
24/12/2015
11.09
 5,100 11.26 11.26 11.09 0 5,100 -0.1
23/12/2015
11.26
 36,410 11.26 11.26 11.09 0 0 0
22/12/2015
11.26
 50,000 11.26 11.26 11.09 0 75 -0.0
21/12/2015
11.26
 39,330 11.26 11.26 11.26 0 5,000 -0.1
18/12/2015
11.26
 22,700 11.26 11.26 11.17 0 5,000 -0.1
17/12/2015
11.26
 38,220 11.26 11.26 11.17 0 0 0
16/12/2015
11.26
 2,000 11.26 11.26 11.17 0 0 0
15/12/2015
11.26
 25,000 11.26 11.26 11.26 0 7,000 -0.1
14/12/2015
11.26
 32,600 11.17 11.26 11.17 0 7,700 -0.1
11/12/2015
11.17
 72,690 11.00 11.17 11.09 0 0 0
10/12/2015
11.00
 56,340 11.00 11.09 11.00 0 0 0
09/12/2015
11.00
 54,800 10.92 11.09 11.00 0 0 0
08/12/2015
10.92
 51,300 11.00 11.00 10.83 0 19,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |