CTCP Sông Đà 6 (sd6)

1.90
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
(2026-02-23) 		-0.30 -13.64% 72,800 0 0
1.90
2.20
1.90
2 tháng
(2026-01-19) 		-0.40 -17.39% 116,500 0 0
1.90
2.30
1.90
3 tháng
(2025-12-18) 		-0.50 -20.83% 190,700 0 0
1.90
2.50
1.90
6 tháng
(2025-09-19) 		-0.60 -24% 320,400 0 0
1.90
2.50
1.90
12 tháng
(2025-03-24) 		-1.40 -42.42% 1,070,600 -13,570 0
1.90
3.50
1.90
24 tháng
(2024-03-28) 		-2 -51.28% 4,687,477 -134,406 -0.4
1.90
3.90
1.90
36 tháng
(2023-04-03) 		-1 -34.48% 16,753,751 -468,972 -1.6
1.90
4.80
1.90
60 tháng
(2021-04-13) 		-3.60 -65.45% 87,805,118 -827,624 -5.0
1.90
11.30
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |