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)
24/06/2014
9.48
 32,910 9.41 9.48 9.33 5,000 0 0.1
23/06/2014
9.41
 57,180 9.48 9.48 9.33 0 0 0
20/06/2014
9.48
 44,610 9.48 9.63 9.48 0 0 0
19/06/2014
9.48
 161,900 9.86 9.86 9.03 0 0 0
18/06/2014
9.86
 130,900 9.78 9.93 9.71 0 0 0
17/06/2014
9.78
 128,880 9.63 9.78 9.56 0 0 0
16/06/2014
9.63
 91,100 9.56 9.71 9.56 0 600 -0.0
13/06/2014
9.56
 273,630 9.33 9.63 9.33 0 10,000 -0.1
12/06/2014
9.33
 41,700 9.33 9.41 9.26 2,000 0 0.0
11/06/2014
9.33
 32,400 9.18 9.33 9.18 700 0 0.0
10/06/2014
9.18
 74,000 9.41 9.56 8.96 0 0 0
09/06/2014
9.41
 126,525 9.18 9.56 9.18 0 5,000 -0.1
06/06/2014
9.18
 53,735 9.11 9.18 9.03 0 0 0
05/06/2014
9.11
 55,900 8.88 9.11 8.73 0 50 -0.0
04/06/2014
8.88
 65,800 9.03 9.03 8.73 0 0 0
03/06/2014
9.03
 49,900 8.96 9.03 8.81 0 0 0
02/06/2014
8.96
 101,110 9.26 9.26 8.88 3,000 0 0.0
30/05/2014
9.26
 65,500 9.41 9.41 9.26 0 2,000 -0.0
29/05/2014
9.41
 105,677 9.56 9.56 9.18 0 1,600 -0.0
28/05/2014
9.56
 96,138 9.63 9.71 9.41 0 8,000 -0.1
27/05/2014
9.63
 186,522 9.33 9.63 9.03 0 2,000 -0.0
26/05/2014
9.33
 62,710 9.41 9.48 9.11 1,600 0 0.0
23/05/2014
9.41
 68,300 9.41 9.41 9.18 0 0 0
22/05/2014
9.41
 180,700 9.56 9.56 9.33 0 0 0
21/05/2014
9.56
 155,100 9.18 9.56 9.11 0 0 0
20/05/2014
9.18
 134,266 9.03 9.18 8.88 0 0 0
19/05/2014
9.03
 92,280 8.96 9.11 8.81 0 0 0
16/05/2014
8.96
 89,462 8.58 9.03 8.43 8,000 0 0.1
15/05/2014
8.58
 194,702 9.11 9.48 8.28 43,000 0 0.5
14/05/2014
9.11
 153,760 8.35 9.18 8.28 12,200 0 0.1
13/05/2014
8.35
 203,600 8.81 8.81 8.13 4,100 0 0.0
12/05/2014
8.81
 150,400 9.78 9.78 8.81 7,000 0 0.1
09/05/2014
9.78
 102,400 9.56 9.93 9.41 7,000 0 0.1
08/05/2014
9.56
 291,120 10.61 10.61 9.56 12,000 0 0.2
07/05/2014
10.61
 28,850 10.61 10.76 10.09 0 0 0
06/05/2014
10.61
 119,482 10.61 10.61 9.86 0 0 0
05/05/2014
10.61
 75,300 10.91 10.91 10.31 0 0 0
29/04/2014
10.91
 63,505 10.76 10.91 10.61 0 0 0
28/04/2014
10.76
 85,441 10.76 11.06 10.61 100 0 0.0
25/04/2014
10.76
 149,350 10.69 10.91 10.76 0 20,000 -0.3
24/04/2014
10.69
 71,000 10.54 10.76 10.54 22,000 0 0.3
23/04/2014
10.54
 72,545 10.76 10.76 10.54 22,800 45 0.3
22/04/2014
10.76
 142,750 10.31 10.76 10.31 0 0 0
21/04/2014
10.31
 71,300 10.46 10.54 10.24 10,000 0 0.1
18/04/2014
10.46
 351,450 11.06 11.06 10.46 100 0 0.0
17/04/2014
11.06
 177,980 10.91 11.21 10.91 29,000 0 0.4
16/04/2014
10.91
 395,600 11.14 11.14 10.76 85,700 0 1.3
15/04/2014
11.14
 340,076 11.74 11.74 11.14 0 0 0
14/04/2014
11.74
 287,290 11.82 11.97 11.67 0 20,000 -0.3
11/04/2014
11.82
 241,650 11.82 11.89 11.52 0 0 0
10/04/2014
11.82
 540,000 11.44 11.97 11.29 115,600 10,000 1.6
08/04/2014
11.44
 321,362 11.52 11.59 11.36 0 0 0
07/04/2014
11.52
 212,532 11.67 11.67 11.36 100 1,000 -0.0
04/04/2014
11.67
 939,460 11.21 12.27 11.36 0 79,000 -1.2
03/04/2014
11.21
 255,350 10.24 11.21 10.39 24,000 0 0.3
02/04/2014
10.24
 392,774 10.16 10.31 9.78 20,000 0 0.3
01/04/2014
10.16
 291,676 10.76 10.76 10.16 0 0 0
31/03/2014
10.76
 158,170 11.06 11.06 10.76 0 0 0
28/03/2014
11.06
 171,800 11.06 11.21 10.99 0 20,000 -0.3
27/03/2014
11.06
 301,120 11.06 11.06 10.54 0 0 0
26/03/2014
11.06
 330,410 11.36 11.44 10.76 3,800 0 0.1
25/03/2014
11.36
 301,511 11.74 11.82 11.29 0 0 0
24/03/2014
11.74
 712,370 11.52 11.89 11.29 0 86,000 -1.3
21/03/2014
11.52
 291,856 11.36 11.52 11.29 67,000 10,000 0.9
20/03/2014
11.36
 259,550 11.52 11.67 11.21 11,500 0 0.2
19/03/2014
11.52
 463,720 11.14 11.74 10.99 0 20,000 -0.3
18/03/2014
11.14
 338,730 11.21 11.36 11.14 4,000 0 0.1
17/03/2014
11.21
 280,311 11.06 11.44 11.14 0 10,000 -0.2
14/03/2014
11.06
 394,075 11.21 11.59 11.06 85,000 9,400 1.1
13/03/2014
11.21
 177,012 11.21 11.21 10.99 1,100 25,000 -0.3
12/03/2014
11.21
 202,220 11.44 11.52 11.14 22,100 600 0.3
11/03/2014
11.44
 527,397 10.99 11.59 11.14 24,000 25,000 -0.0
10/03/2014
10.99
 230,534 10.69 10.99 10.69 11,000 31,500 -0.3
07/03/2014
10.69
 159,500 10.69 10.84 10.69 0 14,000 -0.2
06/03/2014
10.69
 82,720 10.69 10.69 10.54 0 0 0
05/03/2014
10.69
 69,800 10.54 10.76 10.54 100 0 0.0
04/03/2014
10.54
 127,100 10.54 10.69 10.39 100 0 0.0
03/03/2014
10.54
 201,786 10.84 10.84 10.54 0 0 0
28/02/2014
10.84
 245,720 10.76 10.91 10.54 0 0 0
27/02/2014
10.76
 306,360 10.99 11.06 10.76 1,100 0 0.0
26/02/2014
10.99
 261,801 11.06 11.29 10.76 0 5,000 -0.1
25/02/2014
11.06
 213,350 10.99 11.21 10.91 36,900 0 0.5
24/02/2014
10.99
 117,948 10.69 11.06 10.69 0 0 0
21/02/2014
10.69
 205,540 10.61 10.84 10.31 0 0 0
20/02/2014
10.61
 907,470 11.44 11.67 10.46 161,800 0 2.4
19/02/2014
11.44
 584,546 11.14 11.59 10.99 83,100 0 1.2
18/02/2014
11.14
 475,870 10.91 11.52 10.91 1,000 20,000 -0.3
17/02/2014
10.91
 1,031,174 9.93 10.91 9.78 35,520 25,000 0.1
14/02/2014
9.93
 392,100 9.86 9.93 9.71 6,500 0 0.1
13/02/2014
9.86
 195,300 10.01 10.09 9.78 0 3,200 -0.0
12/02/2014
10.01
 232,930 9.56 10.01 9.71 5,000 0 0.1
11/02/2014
9.56
 312,424 10.09 10.39 9.56 0 0 0
10/02/2014
10.09
 260,110 9.56 10.09 9.56 5,000 0 0.1
07/02/2014
9.56
 198,020 9.48 9.71 9.48 12,000 0 0.2
06/02/2014
9.48
 77,923 9.18 9.63 9.26 5,000 0 0.1
27/01/2014
9.18
 89,600 9.48 9.71 9.18 0 0 0
24/01/2014
9.48
 60,686 9.33 9.48 9.33 5,000 0 0.1
23/01/2014
9.33
 72,700 9.26 9.41 9.26 0 0 0
22/01/2014
9.26
 164,012 9.56 9.56 9.26 200 0 0.0
21/01/2014
9.56
 76,642 9.48 9.56 9.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |