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)
28/11/2013
8.31
 183,860 8.51 8.51 8.31 0 0 0
27/11/2013
8.51
 285,922 8.31 8.64 8.31 0 0 0
26/11/2013
8.31
 154,060 8.44 8.44 8.31 0 0 0
25/11/2013
8.44
 75,242 8.37 8.44 8.24 0 0 0
22/11/2013
8.37
 277,230 8.31 8.44 8.17 8,000 0 0.1
21/11/2013
8.31
 393,007 8.64 8.71 8.31 14,000 6,000 0.1
20/11/2013
8.64
 211,400 8.58 8.64 8.44 0 0 0
19/11/2013
8.58
 243,112 8.71 8.71 8.44 0 0 0
18/11/2013
8.71
 227,298 8.78 8.91 8.71 10,500 8,000 0.0
15/11/2013
8.78
 192,029 8.71 8.78 8.51 5,500 0 0.1
14/11/2013
8.71
 142,212 8.58 8.71 8.51 0 0 0
13/11/2013
8.58
 374,155 8.37 8.71 8.31 5,000 0 0.1
12/11/2013
8.37
 395,900 8.37 8.64 8.24 2,700 0 0.0
11/11/2013
8.37
 207,850 8.17 8.37 8.04 0 0 0
08/11/2013
8.17
 187,824 8.24 8.31 8.10 0 0 0
07/11/2013
8.24
 533,220 8.10 8.91 8.04 0 0 0
06/11/2013
8.10
 265,660 8.10 8.17 7.83 0 0 0
05/11/2013
8.10
 490,839 7.83 8.24 7.97 0 0 0
04/11/2013
7.83
 831,900 7.16 7.83 7.16 20,000 0 0.2
01/11/2013
7.16
 306,640 6.96 7.23 6.89 0 0 0
31/10/2013
6.96
 123,600 6.96 6.96 6.82 0 0 0
30/10/2013
6.96
 95,420 6.69 6.96 6.75 0 0 0
29/10/2013
6.69
 52,550 6.75 6.82 6.69 0 0 0
28/10/2013
6.75
 106,256 6.75 6.82 6.69 0 0 0
25/10/2013
6.75
 117,350 6.82 6.96 6.75 0 0 0
24/10/2013
6.82
 517,670 6.48 7.02 6.62 7,300 0 0.1
23/10/2013
6.48
 61,000 6.35 6.55 6.42 0 0 0
22/10/2013
6.35
 116,550 6.48 6.55 6.35 8,000 0 0.1
21/10/2013
6.48
 263,500 6.35 6.62 6.42 0 0 0
18/10/2013
6.35
 121,500 6.35 6.42 6.28 9,000 0 0.1
17/10/2013
6.35
 160,100 6.42 6.55 6.35 9,500 0 0.1
16/10/2013
6.42
 81,400 6.28 6.48 6.21 0 0 0
15/10/2013
6.28
 169,310 6.01 6.42 6.15 6,000 0 0.1
14/10/2013
6.01
 105,732 6.15 6.21 6.01 0 0 0
11/10/2013
6.15
 157,132 6.21 6.35 6.08 38,300 0 0.3
10/10/2013
6.21
 430,820 5.88 6.21 5.88 20,200 10,000 0.1
09/10/2013
5.88
 154,437 5.61 6.01 5.61 0 7,000 -0.1
08/10/2013
5.61
 83,200 5.67 5.67 5.54 6,000 6,000 -0.0
07/10/2013
5.67
 76,018 5.54 5.67 5.54 8,000 3,000 0.0
04/10/2013
5.54
 68,630 5.40 5.54 5.40 0 0 0
03/10/2013
5.40
 44,800 5.54 5.54 5.33 0 2,000 -0.0
02/10/2013
5.54
 20,800 5.47 5.54 5.47 8,000 0 0.1
01/10/2013
5.47
 68,322 5.54 5.61 5.47 0 0 0
30/09/2013
5.54
 80,000 5.40 5.54 5.47 10,000 0 0.1
27/09/2013
5.40
 23,800 5.54 5.54 5.40 0 100 -0.0
26/09/2013
5.54
 75,710 5.47 5.54 5.40 21,000 0 0.2
25/09/2013
5.47
 41,800 5.47 5.47 5.33 5,000 0 0.0
24/09/2013
5.47
 36,000 5.47 5.47 5.40 0 0 0
23/09/2013
5.47
 17,428 5.33 5.47 5.33 5,000 0 0.0
20/09/2013
5.33
 41,610 5.33 5.33 5.27 7,000 0 0.1
19/09/2013
5.33
 26,538 5.20 5.40 5.27 0 0 0
18/09/2013
5.20
 123,200 5.33 5.33 5.20 0 0 0
17/09/2013
5.33
 41,962 5.33 5.33 5.27 0 0 0
16/09/2013
5.33
 63,600 5.33 5.47 5.33 0 9,000 -0.1
13/09/2013
5.33
 44,710 5.40 5.40 5.27 0 9,000 -0.1
12/09/2013
5.40
 24,200 5.40 5.40 5.33 0 9,000 -0.1
11/09/2013
5.40
 30,500 5.47 5.47 5.33 0 9,000 -0.1
10/09/2013
5.47
 43,000 5.47 5.47 5.40 0 0 0
09/09/2013
5.47
 24,600 5.61 5.67 5.47 1,600 0 0.0
06/09/2013
5.61
 44,200 5.54 5.61 5.40 13,000 9,000 0.0
05/09/2013
5.54
 16,510 5.61 5.61 5.47 7,000 0 0.1
04/09/2013
5.61
 7,600 5.61 5.61 5.54 0 0 0
03/09/2013
5.61
 3,700 5.54 5.61 5.54 0 0 0
30/08/2013
5.54
 31,280 5.61 5.67 5.54 0 0 0
29/08/2013
5.61
 14,200 5.54 5.61 5.54 0 0 0
28/08/2013
5.54
 51,500 5.67 5.67 5.54 0 0 0
27/08/2013
5.67
 31,100 5.67 5.67 5.54 0 0 0
26/08/2013
5.67
 28,800 5.67 5.67 5.61 0 0 0
23/08/2013
5.67
 64,000 5.88 5.88 5.67 0 25,400 -0.2
22/08/2013
5.88
 37,700 5.88 5.88 5.74 0 0 0
21/08/2013
5.88
 74,200 5.94 5.94 5.81 0 0 0
20/08/2013
5.94
 80,000 5.88 6.01 5.81 0 0 0
19/08/2013
5.88
 56,800 5.88 5.94 5.81 0 0 0
16/08/2013
5.88
 24,600 5.88 5.88 5.81 0 0 0
15/08/2013
5.88
 110,310 5.61 5.88 5.67 20,000 0 0.2
14/08/2013
5.61
 50,400 5.74 5.74 5.61 20,000 0 0.2
13/08/2013
5.74
 30,620 5.74 5.74 5.67 0 0 0
12/08/2013
5.74
 62,078 5.67 5.74 5.61 30,000 0 0.2
09/08/2013
5.67
 89,900 5.61 5.67 5.61 0 0 0
08/08/2013
5.61
 28,600 5.67 5.74 5.61 0 0 0
07/08/2013
5.67
 15,600 5.61 5.74 5.61 1,400 0 0.0
06/08/2013
5.61
 50,562 5.61 5.67 5.61 10,000 0 0.1
05/08/2013
5.61
 20,700 5.61 5.67 5.61 10,000 0 0.1
02/08/2013
5.61
 21,700 5.54 5.61 5.54 0 0 0
01/08/2013
5.54
 16,600 5.54 5.61 5.54 5,000 0 0.0
31/07/2013
5.54
 49,020 5.54 5.54 5.40 400 0 0.0
30/07/2013
5.54
 42,390 5.54 5.61 5.47 0 1,700 -0.0
29/07/2013
5.54
 51,510 5.61 5.67 5.40 0 1,300 -0.0
26/07/2013
5.61
 68,800 5.74 5.74 5.47 0 0 0
25/07/2013
5.74
 42,800 5.81 5.88 5.74 0 0 0
24/07/2013
5.81
 124,500 6.01 6.01 5.74 0 0 0
23/07/2013: Cổ tức tiền mặt tỉ lệ: 15%
23/07/2013
6.01
 76,700 5.94 6.08 5.94 0 0 0
22/07/2013
5.94
 164,800 5.94 6.00 5.89 0 0 0
19/07/2013
5.94
 122,000 5.94 6.00 5.89 0 0 0
18/07/2013
5.94
 80,300 6.00 6.00 5.94 0 0 0
17/07/2013
6.00
 103,500 6.00 6.00 5.94 0 0 0
16/07/2013
6.00
 83,400 5.94 6.00 5.89 0 0 0
15/07/2013
5.94
 64,100 5.94 6.00 5.83 0 0 0
12/07/2013
5.94
 78,000 5.89 6.00 5.83 0 0 0
11/07/2013
5.89
 101,600 5.89 5.89 5.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |