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)
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
13/11/2014
11.89
 207,050 11.89 12.12 11.82 0 0 0
12/11/2014
11.89
 228,870 11.97 11.97 11.67 0 0 0
11/11/2014
11.97
 117,200 11.97 12.12 11.74 0 0 0
10/11/2014
11.97
 299,106 11.82 12.34 11.82 0 100 -0.0
07/11/2014
11.82
 159,925 11.67 11.82 11.67 0 6,300 -0.1
06/11/2014
11.67
 105,140 11.67 11.74 11.52 0 0 0
05/11/2014
11.67
 169,906 11.67 11.67 11.44 0 1,000 -0.0
04/11/2014
11.67
 252,710 11.44 11.82 11.36 2,500 16,000 -0.2
03/11/2014
11.44
 88,930 11.44 11.74 11.44 0 0 0
31/10/2014
11.44
 86,960 11.29 11.52 11.29 2,500 0 0.0
30/10/2014
11.29
 65,100 11.52 11.52 11.29 0 0 0
29/10/2014
11.52
 151,800 11.06 11.59 11.06 0 0 0
28/10/2014
11.06
 144,400 10.84 11.14 10.84 0 2,000 -0.0
27/10/2014
10.84
 222,400 11.36 11.36 10.84 0 2,000 -0.0
24/10/2014
11.36
 121,607 11.36 11.44 11.29 6,000 0 0.1
23/10/2014
11.36
 177,306 11.59 11.59 11.36 70 0 0.0
22/10/2014
11.59
 188,800 11.44 11.67 11.44 13,500 0 0.2
21/10/2014
11.44
 178,900 11.52 11.52 11.36 5,000 0 0.1
20/10/2014
11.52
 101,712 11.52 11.59 11.44 17,000 0 0.3
17/10/2014
11.52
 142,850 11.29 11.52 11.21 3,400 0 0.1
16/10/2014
11.29
 569,106 12.19 12.19 11.29 3,400 0 0.1
15/10/2014
12.19
 315,000 11.89 12.19 11.52 3,500 0 0.1
14/10/2014
11.89
 193,820 12.34 12.64 11.89 0 0 0
13/10/2014
12.34
 365,810 12.19 12.64 12.04 2,500 0 0.0
10/10/2014
12.19
 666,245 12.64 12.64 12.12 0 0 0
09/10/2014
12.64
 668,500 12.64 12.95 12.34 10,000 0 0.2
08/10/2014
12.64
 1,136,116 12.12 12.95 12.27 0 0 0
07/10/2014
12.12
 1,715,845 11.06 12.12 11.14 3,000 0 0.0
06/10/2014
11.06
 166,760 11.06 11.14 10.91 0 0 0
03/10/2014
11.06
 263,250 10.99 11.14 10.84 700 0 0.0
02/10/2014
10.99
 148,840 10.99 10.99 10.91 0 0 0
01/10/2014
10.99
 170,350 10.84 11.06 10.91 14,700 0 0.2
30/09/2014
10.84
 147,650 10.76 10.84 10.69 0 0 0
29/09/2014
10.76
 93,600 10.76 10.91 10.76 0 0 0
26/09/2014
10.76
 369,100 11.06 11.14 10.69 0 0 0
25/09/2014
11.06
 203,300 11.14 11.14 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |