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)
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
24/09/2014
11.14
 126,500 11.14 11.14 10.84 0 0 0
23/09/2014
11.14
 455,500 10.76 11.29 10.69 0 0 0
22/09/2014
10.76
 539,600 10.99 11.44 10.69 0 400 -0.0
19/09/2014
10.99
 109,100 10.99 11.21 10.99 0 0 0
18/09/2014
10.99
 681,300 10.91 11.52 10.91 0 0 0
17/09/2014
10.91
 286,400 10.61 10.91 10.61 12,200 0 0.2
16/09/2014
10.61
 247,700 10.76 10.76 10.39 0 0 0
15/09/2014
10.76
 205,610 10.84 10.99 10.69 10,200 0 0.1
12/09/2014
10.84
 79,170 10.84 10.84 10.69 0 0 0
11/09/2014
10.84
 138,358 10.54 10.84 10.61 0 0 0
10/09/2014
10.54
 383,599 10.54 11.21 10.31 0 0 0
09/09/2014
10.54
 294,200 11.14 11.14 10.24 8,000 0 0.0
08/09/2014
11.14
 160,242 11.14 11.36 11.06 0 0 0
05/09/2014
11.14
 216,700 11.06 11.14 10.99 6,000 70,000 -0.9
04/09/2014
11.06
 282,400 11.14 11.14 10.91 12,900 95,600 -1.2
03/09/2014
11.14
 271,010 11.06 11.59 11.06 0 0 0
29/08/2014
11.06
 244,800 11.21 11.21 10.99 0 0 0
28/08/2014
11.21
 175,300 11.14 11.36 11.06 8,000 0 0.0
27/08/2014
11.14
 350,150 11.67 11.74 11.06 2,800 0 0.0
26/08/2014
11.67
 780,165 10.61 11.67 10.46 2,800 0 0.0
25/08/2014
10.61
 229,100 10.46 10.69 10.54 5,000 0 0.0
22/08/2014
10.46
 166,590 10.46 10.54 10.39 10,000 0 0.1
21/08/2014
10.46
 171,450 10.69 10.69 10.39 10,000 0 0.1
20/08/2014
10.69
 109,450 10.61 10.76 10.54 10,000 0 0.1
19/08/2014
10.61
 420,743 10.54 10.84 10.54 5,000 0 0.1
18/08/2014
10.54
 494,972 10.24 10.76 10.24 2,000 0 0.0
15/08/2014
10.24
 78,550 10.24 10.31 10.24 9,400 0 0.1
14/08/2014
10.24
 145,749 10.16 10.39 10.16 11,600 0 0.2
13/08/2014
10.16
 107,380 10.09 10.24 10.01 11,600 0 0.2
12/08/2014
10.09
 66,700 10.24 10.24 10.09 0 0 0
11/08/2014
10.24
 96,043 10.24 10.24 10.09 5,000 0 0.1
08/08/2014
10.24
 70,245 10.24 10.24 10.16 2,000 0 0.0
07/08/2014
10.24
 95,132 10.24 10.31 10.16 6,000 26,800 -0.3
06/08/2014
10.24
 414,300 10.01 10.39 10.09 6,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |