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)
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
05/08/2014
10.01
 116,000 9.93 10.09 9.93 14,000 0 0.2
04/08/2014
9.93
 71,300 9.93 10.01 9.93 12,000 0 0.2
01/08/2014
9.93
 130,600 10.01 10.01 9.78 6,000 0 0.1
31/07/2014
10.01
 56,374 10.09 10.16 10.01 7,200 0 0.1
30/07/2014
10.09
 83,783 9.86 10.09 9.86 9,100 0 0.1
29/07/2014
9.86
 168,700 9.86 9.86 9.78 7,000 63,800 -0.7
28/07/2014
9.86
 163,205 10.16 10.16 9.78 20,000 0 0.3
25/07/2014
10.16
 85,912 10.31 10.39 10.16 10,000 0 0.1
24/07/2014
10.31
 57,100 10.31 10.39 10.24 7,000 500 0.1
23/07/2014
10.31
 131,300 10.31 10.46 10.24 0 10,000 -0.1
22/07/2014
10.31
 143,320 10.31 10.39 10.31 0 0 0
21/07/2014
10.31
 102,830 10.46 10.46 10.24 10,000 0 0.1
18/07/2014
10.46
 161,980 10.31 10.69 10.16 0 0 0
17/07/2014
10.31
 42,500 10.24 10.31 10.16 5,000 0 0.1
16/07/2014
10.24
 193,370 10.16 10.39 10.16 10,000 5,100 0.1
15/07/2014
10.16
 73,690 10.24 10.24 10.09 5,000 0 0.0
14/07/2014
10.24
 66,200 10.09 10.24 9.86 5,000 0 0.1
11/07/2014
10.09
 95,300 10.09 10.09 9.86 5,100 0 0.1
10/07/2014
10.09
 162,700 10.16 10.16 9.93 10,000 0 0.1
09/07/2014
10.16
 60,800 10.24 10.24 10.16 5,000 0 0.1
08/07/2014
10.24
 82,400 10.24 10.24 10.09 0 0 0
07/07/2014
10.24
 127,200 10.39 10.39 10.24 0 0 0
04/07/2014
10.39
 223,908 10.16 10.39 10.09 6,000 0 0.1
03/07/2014
10.16
 367,616 9.78 10.24 9.86 4,000 0 0.1
02/07/2014
9.78
 116,500 9.71 9.78 9.63 6,500 0 0.1
01/07/2014
9.71
 156,789 9.56 9.78 9.56 1,000 20 0.0
30/06/2014
9.56
 82,580 9.56 9.63 9.56 8,000 0 0.1
27/06/2014
9.56
 37,000 9.63 9.63 9.56 8,000 0 0.1
26/06/2014
9.63
 108,326 9.56 9.63 9.26 4,000 0 0.1
25/06/2014
9.56
 62,917 9.48 9.63 9.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |