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)
17/07/2015
11.60
 37,800 11.68 11.68 11.51 900 0 0.0
16/07/2015
11.68
 2,200 11.68 11.68 11.60 0 0 0
15/07/2015
11.68
 64,700 11.94 11.94 11.68 26,000 0 0.4
14/07/2015
11.94
 27,400 12.02 12.02 11.77 8,900 0 0.1
13/07/2015
12.02
 13,710 12.02 12.02 11.85 6,100 0 0.1
10/07/2015
12.02
 19,800 11.94 12.02 11.77 6,600 0 0.1
09/07/2015
11.94
 21,100 11.77 11.94 11.68 0 15,700 -0.2
08/07/2015
11.77
 52,710 12.02 12.02 11.77 0 15,700 -0.2
07/07/2015
12.02
 77,140 11.94 12.02 11.77 0 0 0
06/07/2015
11.94
 20,200 11.77 12.11 11.77 2,000 0 0.0
03/07/2015: Cổ tức tiền mặt tỉ lệ: 8%
03/07/2015
11.77
 21,351 11.77 12.02 11.77 0 0 0
02/07/2015
11.77
 21,626 11.77 11.93 11.77 0 0 0
01/07/2015
11.77
 60,300 11.69 11.93 11.69 10,000 0 0.1
30/06/2015
11.69
 82,800 11.77 11.85 11.69 15,400 0 0.2
29/06/2015
11.77
 29,600 11.85 11.85 11.77 0 0 0
26/06/2015
11.85
 32,180 11.77 11.93 11.85 0 0 0
25/06/2015
11.77
 70,200 11.77 11.77 11.69 1,400 0 0.0
24/06/2015
11.77
 18,400 11.85 11.85 11.77 0 0 0
23/06/2015
11.85
 40,400 11.85 11.85 11.77 9,600 0 0.1
22/06/2015
11.85
 53,885 11.85 11.85 11.85 5,900 0 0.1
19/06/2015
11.85
 73,450 11.77 12.01 11.77 0 0 0
18/06/2015
11.77
 13,500 11.85 11.93 11.77 0 0 0
17/06/2015
11.85
 75,356 11.93 11.93 11.77 0 0 0
16/06/2015
11.93
 56,156 12.01 12.01 11.85 0 0 0
15/06/2015
12.01
 37,832 12.01 12.01 11.93 0 0 0
12/06/2015
12.01
 56,739 11.93 12.09 11.93 0 0 0
11/06/2015
11.93
 114,696 11.77 12.01 11.69 0 0 0
10/06/2015
11.77
 82,200 11.85 11.85 11.69 0 0 0
09/06/2015
11.85
 33,400 11.93 11.93 11.85 0 0 0
08/06/2015
11.93
 94,500 12.01 12.01 11.93 13,900 0 0.2
05/06/2015
12.01
 46,185 11.93 12.01 11.85 0 0 0
04/06/2015
11.93
 41,000 12.01 12.01 11.77 6,000 0 0.1
03/06/2015
12.01
 128,086 11.69 12.01 11.69 74,400 0 1.1
02/06/2015
11.69
 22,700 11.77 11.77 11.69 0 0 0
01/06/2015
11.77
 23,700 11.93 11.93 11.77 0 0 0
29/05/2015
11.93
 85,800 12.01 12.01 11.77 10,800 0 0.2
28/05/2015
12.01
 30,260 11.93 12.01 11.85 0 0 0
27/05/2015
11.93
 21,020 12.01 12.01 11.85 0 0 0
26/05/2015
12.01
 91,300 11.77 12.09 11.77 0 0 0
25/05/2015
11.77
 81,000 11.77 11.85 11.69 0 0 0
22/05/2015
11.77
 72,320 12.01 12.01 11.69 0 0 0
21/05/2015
12.01
 12,108 12.17 12.17 11.85 0 0 0
20/05/2015
12.17
 83,192 11.69 12.17 11.69 14,400 0 0.2
19/05/2015
11.69
 60,120 11.53 11.69 11.53 0 0 0
18/05/2015
11.53
 20,400 11.53 11.53 11.36 0 0 0
15/05/2015
11.53
 59,308 11.53 11.61 11.53 0 0 0
14/05/2015
11.53
 31,000 11.61 11.61 11.53 0 0 0
13/05/2015
11.61
 17,700 11.69 11.69 11.61 0 0 0
12/05/2015
11.69
 88,340 11.85 11.85 11.61 0 0 0
11/05/2015
11.85
 60,500 11.77 11.85 11.69 0 0 0
08/05/2015
11.77
 50,430 11.77 12.01 11.69 0 0 0
07/05/2015
11.77
 114,900 11.61 12.01 11.53 82,600 0 1.2
06/05/2015
11.61
 349,030 11.77 11.77 11.53 20,100 0 0.3
05/05/2015
11.77
 353,068 11.61 11.77 11.45 0 0 0
04/05/2015
11.61
 256,810 12.01 12.01 11.45 29,000 600 0.4
27/04/2015
12.01
 119,156 12.17 12.17 11.93 0 0 0
24/04/2015
12.17
 30,730 12.17 12.17 12.09 0 0 0
23/04/2015
12.17
 61,736 12.17 12.17 11.77 2,700 0 0.0
22/04/2015
12.17
 68,700 12.17 12.25 12.17 4,000 82 0.1
21/04/2015
12.17
 114,210 12.41 12.41 12.09 0 0 0
20/04/2015
12.41
 65,300 12.41 12.41 12.25 0 0 0
17/04/2015
12.41
 97,404 12.41 12.49 12.41 0 0 0
16/04/2015
12.41
 24,801 12.25 12.41 12.25 0 0 0
15/04/2015
12.25
 35,500 12.25 12.33 12.09 0 0 0
14/04/2015
12.25
 9,700 12.49 12.49 12.25 0 0 0
13/04/2015
12.49
 91,800 12.73 12.73 12.33 0 0 0
10/04/2015
12.73
 120,100 12.73 12.90 12.73 43,800 0 0.7
09/04/2015
12.73
 325,306 12.49 12.90 12.49 95,600 0 1.5
08/04/2015
12.49
 168,300 12.25 12.57 12.33 54,100 0 0.8
07/04/2015
12.25
 56,250 12.17 12.25 12.09 30,700 0 0.5
06/04/2015
12.17
 172,570 11.85 12.33 11.85 50,300 0 0.8
03/04/2015
11.85
 65,660 11.77 11.85 11.69 5,000 0 0.1
02/04/2015
11.77
 54,306 11.36 11.77 11.45 35,500 0 0.5
01/04/2015
11.36
 192,500 11.69 11.69 11.36 41,000 0 0.6
31/03/2015
11.69
 79,600 11.53 11.69 11.53 0 0 0
30/03/2015
11.53
 91,800 11.53 11.69 11.45 3,900 0 0.1
27/03/2015
11.53
 89,426 11.77 11.85 11.45 0 0 0
26/03/2015
11.77
 23,600 11.77 11.93 11.61 0 0 0
25/03/2015
11.77
 106,200 11.85 11.85 11.61 0 0 0
24/03/2015
11.85
 106,600 11.77 11.85 11.53 0 10,000 -0.1
23/03/2015
11.77
 93,900 12.09 12.09 11.77 0 0 0
20/03/2015
12.09
 27,124 12.01 12.09 12.01 0 0 0
19/03/2015
12.01
 62,238 12.17 12.41 12.01 0 0 0
18/03/2015
12.17
 104,710 12.25 12.33 12.09 0 200 -0.0
17/03/2015
12.25
 149,800 12.17 12.33 12.09 0 0 0
16/03/2015
12.17
 81,900 12.33 12.33 12.09 0 0 0
13/03/2015
12.33
 90,700 12.25 12.49 12.25 0 0 0
12/03/2015
12.25
 65,800 12.25 12.41 12.25 0 0 0
11/03/2015
12.25
 89,300 12.49 12.49 12.25 0 0 0
10/03/2015
12.49
 98,503 12.57 12.57 12.33 0 0 0
09/03/2015
12.57
 38,610 12.65 12.65 12.49 0 0 0
06/03/2015
12.65
 143,800 12.57 12.65 12.49 0 0 0
05/03/2015
12.57
 370,600 13.06 13.06 12.57 0 0 0
04/03/2015
13.06
 82,200 13.22 13.22 12.98 0 0 0
03/03/2015
13.22
 426,200 13.06 13.38 12.98 0 0 0
02/03/2015
13.06
 237,900 12.90 13.22 12.65 0 0 0
27/02/2015
12.90
 116,800 13.06 13.06 12.65 0 0 0
26/02/2015
13.06
 159,100 12.90 13.06 12.73 0 0 0
25/02/2015
12.90
 814,225 12.49 13.14 12.41 207,200 0 3.3
24/02/2015
12.49
 74,810 12.57 12.57 12.17 27,200 3,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |