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)
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
08/09/2015
10.83
 15,400 10.83 10.83 10.57 0 0 0
07/09/2015
10.83
 0 10.83 10.83 10.83 0 0 0
04/09/2015
10.83
 300 10.83 10.83 10.83 0 0 0
03/09/2015
10.83
 36,300 10.92 10.92 10.49 100 500 -0.0
01/09/2015
10.92
 16,100 10.83 11.00 10.66 0 0 0
31/08/2015
10.83
 6,800 10.83 10.83 10.66 0 0 0
28/08/2015
10.83
 14,250 10.74 10.83 10.57 0 0 0
27/08/2015
10.74
 11,400 10.83 10.92 10.74 0 0 0
26/08/2015
10.83
 38,980 10.49 10.83 9.64 0 0 0
25/08/2015
10.49
 24,700 10.15 10.74 10.15 100 0 0.0
24/08/2015
10.15
 57,300 10.92 10.92 10.15 0 0 0
21/08/2015
10.92
 20,700 11.09 11.09 10.83 0 0 0
20/08/2015
11.09
 20,605 11.17 11.17 11.00 0 0 0
19/08/2015
11.17
 26,000 11.26 11.26 11.09 0 0 0
18/08/2015
11.26
 16,335 11.17 11.26 11.09 0 0 0
17/08/2015
11.17
 13,270 11.26 11.26 11.17 0 0 0
14/08/2015
11.26
 34,100 11.26 11.34 11.09 0 0 0
13/08/2015
11.26
 33,500 11.43 11.43 11.26 0 0 0
12/08/2015
11.43
 14,800 11.60 11.60 11.43 0 0 0
11/08/2015
11.60
 17,532 11.51 11.60 11.43 0 0 0
10/08/2015
11.51
 21,600 11.51 11.60 11.51 0 0 0
07/08/2015
11.51
 59,840 11.43 11.51 11.26 0 0 0
06/08/2015
11.43
 54,620 11.34 11.43 11.26 0 2,093 -0.0
05/08/2015
11.34
 85,400 11.43 11.43 11.34 0 0 0
04/08/2015
11.43
 7,300 11.43 11.43 11.34 100 2,000 -0.0
03/08/2015
11.43
 6,400 11.51 11.51 11.34 0 0 0
31/07/2015
11.51
 43,900 11.43 11.68 11.34 7,900 5,900 0.0
30/07/2015
11.43
 5,000 11.51 11.51 11.26 0 1,200 -0.0
29/07/2015
11.51
 50,660 11.43 11.51 11.34 0 3,000 -0.0
28/07/2015
11.43
 18,400 11.51 11.51 11.34 0 1,000 -0.0
27/07/2015
11.51
 74,330 11.51 11.51 11.34 2,000 0 0.0
24/07/2015
11.51
 40,433 11.51 11.51 11.34 2,900 0 0.0
23/07/2015
11.51
 25,510 11.51 11.68 11.43 100 0 0.0
22/07/2015
11.51
 16,220 11.43 11.60 10.32 0 0 0
21/07/2015
11.43
 15,419 11.51 11.68 10.40 0 0 0
20/07/2015
11.51
 24,836 11.60 11.68 10.49 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |