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)
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
07/12/2015
11.00
 48,300 10.83 11.00 10.66 200 0 0.0
04/12/2015
10.83
 1,200 10.92 10.92 10.83 0 0 0
03/12/2015
10.92
 23,820 10.83 10.92 10.83 0 0 0
02/12/2015
10.83
 23,400 10.74 10.83 10.74 0 0 0
01/12/2015
10.74
 20,700 10.66 10.83 10.74 3,600 0 0.0
30/11/2015
10.66
 20,343 10.74 10.83 10.66 0 0 0
27/11/2015
10.74
 5,600 10.83 10.83 10.74 0 0 0
26/11/2015
10.83
 1,100 10.74 10.83 10.66 0 0 0
25/11/2015
10.74
 4,600 11.00 11.00 10.74 0 0 0
24/11/2015
11.00
 3,100 11.09 11.09 10.92 0 0 0
23/11/2015
11.09
 67,900 10.74 11.09 10.92 0 0 0
20/11/2015
10.74
 59,900 10.66 10.92 10.74 200 0 0.0
19/11/2015
10.66
 39,657 10.66 10.74 10.66 0 0 0
18/11/2015
10.66
 34,000 10.66 10.66 10.57 0 18,400 -0.2
17/11/2015
10.66
 46,400 10.57 10.74 10.57 0 0 0
16/11/2015
10.57
 64,700 10.57 10.57 10.57 100 0 0.0
13/11/2015
10.57
 74,300 10.57 10.57 10.49 0 0 0
12/11/2015
10.57
 24,200 10.57 10.57 10.49 0 0 0
11/11/2015
10.57
 26,200 10.49 10.57 10.49 0 200 -0.0
10/11/2015
10.49
 71,200 10.49 10.57 10.49 10,000 14,000 -0.0
09/11/2015
10.49
 7,000 10.57 10.57 10.40 0 0 0
06/11/2015
10.57
 41,100 10.66 10.66 10.40 0 100 -0.0
05/11/2015
10.66
 10,900 10.57 10.66 10.57 0 0 0
04/11/2015
10.57
 37,600 10.57 10.57 10.57 0 0 0
03/11/2015
10.57
 33,514 10.49 10.57 10.49 0 18,700 -0.2
02/11/2015
10.49
 19,600 10.57 10.57 10.49 0 0 0
30/10/2015
10.57
 20,700 10.49 10.57 10.57 20,000 0 0.2
29/10/2015
10.49
 13,200 10.57 10.57 10.40 100 0 0.0
28/10/2015
10.57
 31,800 10.66 10.66 10.40 600 200 0.0
27/10/2015
10.66
 2,000 10.66 10.66 10.57 0 0 0
26/10/2015
10.66
 6,580 10.66 10.66 10.66 0 0 0
23/10/2015
10.66
 43,000 10.66 10.66 10.57 2,200 12,000 -0.1
22/10/2015
10.66
 29,100 10.66 10.74 10.57 0 20,400 -0.3
21/10/2015
10.66
 4,032 10.83 10.83 10.66 0 0 0
20/10/2015
10.83
 28,400 10.83 10.83 10.74 18,900 0 0.2
19/10/2015
10.83
 47,600 10.83 10.83 10.66 0 18,900 -0.2
16/10/2015
10.83
 30,100 10.83 10.83 10.74 900 18,900 -0.2
15/10/2015
10.83
 10,700 10.92 10.92 10.83 0 0 0
14/10/2015
10.92
 7,300 10.92 10.92 10.74 0 0 0
13/10/2015
10.92
 11,100 10.92 10.92 10.83 0 0 0
12/10/2015
10.92
 23,000 10.83 10.92 10.74 10,000 5,000 0.1
09/10/2015
10.83
 7,500 10.92 10.92 10.83 0 14 -0.0
08/10/2015
10.92
 25,632 10.92 10.92 10.74 0 0 0
07/10/2015
10.92
 27,600 10.92 10.92 10.83 0 10 -0.0
06/10/2015
10.92
 56,300 10.92 11.09 10.83 0 0 0
05/10/2015
10.92
 11,400 10.83 10.92 10.83 0 500 -0.0
02/10/2015
10.83
 45,300 10.83 10.92 10.83 0 0 0
01/10/2015
10.83
 14,500 11.00 11.00 10.83 9,000 0 0.1
30/09/2015
11.00
 5,400 11.00 11.00 10.83 1,000 0 0.0
29/09/2015
11.00
 12,900 10.92 11.00 10.74 5,100 0 0.1
28/09/2015
10.92
 23,312 11.09 11.09 10.92 10,000 0 0.1
25/09/2015
11.09
 5,800 11.17 11.17 11.00 0 0 0
24/09/2015
11.17
 73,700 11.00 11.17 11.09 46,500 0 0.6
23/09/2015
11.00
 65,600 11.00 11.09 11.00 31,000 0 0.4
22/09/2015
11.00
 60,288 10.83 11.00 10.83 33,000 0 0.4
21/09/2015
10.83
 0 10.83 10.83 10.83 0 0 0
18/09/2015
10.83
 8,000 10.66 10.83 10.66 1,700 0 0.0
17/09/2015
10.66
 6,400 10.49 10.66 10.49 0 0 0
16/09/2015
10.49
 29,100 10.49 10.66 10.49 100 0 0.0
15/09/2015
10.49
 21,000 10.57 10.57 10.40 0 0 0
14/09/2015
10.57
 14,888 10.74 10.74 10.49 0 0 0
11/09/2015
10.74
 52,500 10.83 10.83 10.57 0 0 0
10/09/2015
10.83
 36,380 10.83 10.83 10.49 0 0 0
09/09/2015
10.83
 21,450 10.83 10.83 10.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |