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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |