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)
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
13/02/2015
12.57
 236,886 12.57 12.65 12.57 105,500 1,000 1.6
12/02/2015
12.57
 889,800 12.09 12.73 12.09 155,000 0 2.4
11/02/2015
12.09
 276,500 12.09 12.17 12.01 227,200 0 3.4
10/02/2015
12.09
 297,700 11.61 12.09 11.69 110,700 0 1.6
09/02/2015
11.61
 302,600 11.45 11.77 11.45 185,700 0 2.7
06/02/2015
11.45
 112,900 11.28 11.45 11.20 38,900 0 0.5
05/02/2015
11.28
 10,610 11.20 11.28 11.04 1,100 0 0.0
04/02/2015
11.20
 38,400 11.20 11.20 11.12 0 0 0
03/02/2015
11.20
 62,500 11.36 11.36 11.20 25,000 0 0.3
02/02/2015
11.36
 36,760 11.45 11.45 11.28 20,000 0 0.3
30/01/2015
11.45
 76,701 11.45 11.45 11.20 20,000 0 0.3
29/01/2015
11.45
 69,200 11.36 11.45 11.28 20,000 12,000 0.1
28/01/2015
11.36
 58,900 11.36 11.61 11.28 20,000 10,000 0.1
27/01/2015
11.36
 81,410 11.53 11.61 11.36 0 1 -0.0
26/01/2015
11.53
 56,831 11.45 11.61 11.53 0 31 -0.0
23/01/2015
11.45
 81,900 11.45 11.61 11.45 0 0 0
22/01/2015
11.45
 51,400 11.45 11.53 11.36 0 0 0
21/01/2015: Cổ tức tiền mặt tỉ lệ: 10%
21/01/2015
11.45
 83,685 11.36 11.53 11.28 0 0 0
20/01/2015
11.36
 91,400 11.36 11.36 11.29 0 7,900 -0.1
19/01/2015
11.36
 36,200 11.44 11.44 11.29 0 0 0
16/01/2015
11.44
 85,710 11.44 11.44 11.29 0 0 0
15/01/2015
11.44
 88,431 11.29 11.44 11.29 0 0 0
14/01/2015
11.29
 73,450 11.44 11.44 11.29 0 1,000 -0.0
13/01/2015
11.44
 89,200 11.44 11.52 11.29 0 1,000 -0.0
12/01/2015
11.44
 137,481 11.44 11.67 11.44 0 1,000 -0.0
09/01/2015
11.44
 378,300 11.29 11.67 11.36 0 0 0
08/01/2015
11.29
 92,600 11.21 11.29 11.14 0 7,000 -0.1
07/01/2015
11.21
 99,400 11.14 11.29 11.14 0 0 0
06/01/2015
11.14
 95,427 10.99 11.14 10.84 0 7,400 -0.1
05/01/2015
10.99
 14,000 11.29 11.29 10.99 100 0 0.0
31/12/2014
11.29
 89,688 10.99 11.29 10.99 0 0 0
30/12/2014
10.99
 47,652 10.76 10.99 10.69 0 0 0
29/12/2014
10.76
 97,000 11.14 11.14 10.61 0 0 0
26/12/2014
11.14
 80,600 11.14 11.14 10.91 0 0 0
25/12/2014
11.14
 231,500 11.14 11.44 11.14 0 2,000 -0.0
24/12/2014
11.14
 128,600 10.76 11.14 10.91 0 0 0
23/12/2014
10.76
 174,400 10.69 10.91 10.61 3,000 11,000 -0.1
22/12/2014
10.69
 74,500 10.61 10.91 10.54 0 0 0
19/12/2014
10.61
 69,620 10.76 10.76 10.46 0 0 0
18/12/2014
10.76
 41,901 10.54 10.76 10.54 0 0 0
17/12/2014
10.54
 186,600 10.84 10.84 10.16 100 100 0
16/12/2014
10.84
 114,498 10.99 10.99 10.76 0 4,000 -0.1
15/12/2014
10.99
 67,200 10.99 11.06 10.99 0 0 0
12/12/2014
10.99
 20,000 11.06 11.06 10.99 0 0 0
11/12/2014
11.06
 59,600 11.14 11.14 10.99 1,000 0 0.0
10/12/2014
11.14
 164,900 10.84 11.14 10.76 0 600 -0.0
09/12/2014
10.84
 239,660 11.29 11.29 10.84 0 0 0
08/12/2014
11.29
 172,500 11.36 11.52 11.21 5,000 0 0.1
05/12/2014
11.36
 121,992 11.52 11.52 11.36 0 0 0
04/12/2014
11.52
 185,400 11.36 11.59 11.36 4,000 0 0.1
03/12/2014
11.36
 62,100 11.36 11.36 11.29 0 910 -0.0
02/12/2014
11.36
 172,503 11.29 11.36 11.21 0 1,100 -0.0
01/12/2014
11.29
 70,200 11.29 11.36 11.29 26,000 0 0.4
28/11/2014
11.29
 59,736 10.99 11.29 11.06 800 300 0.0
27/11/2014
10.99
 83,300 10.91 10.99 10.91 0 0 0
26/11/2014
10.91
 127,510 11.14 11.21 10.91 0 9,000 -0.1
25/11/2014
11.14
 96,591 11.06 11.21 10.99 1,000 41 0.0
24/11/2014
11.06
 123,720 11.21 11.29 10.99 9,300 0 0.1
21/11/2014
11.21
 205,200 11.44 11.44 11.21 0 0 0
20/11/2014
11.44
 69,400 11.36 11.52 11.36 0 0 0
19/11/2014
11.36
 230,100 11.52 11.52 11.29 0 0 0
18/11/2014
11.52
 215,376 11.67 11.67 11.52 0 0 0
17/11/2014
11.67
 140,600 11.82 11.82 11.52 0 0 0
14/11/2014
11.82
 121,250 11.89 11.89 11.52 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |