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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |