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)
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
10/07/2013
5.89
 143,600 5.94 5.94 5.83 6,000 0 0.1
09/07/2013
5.94
 97,000 5.89 5.94 5.83 0 0 0
08/07/2013
5.89
 73,300 5.94 5.94 5.83 0 0 0
05/07/2013
5.94
 169,400 6.12 6.35 5.94 0 0 0
04/07/2013
6.12
 373,000 5.60 6.12 5.71 0 0 0
03/07/2013
5.60
 164,400 5.60 5.60 5.48 0 0 0
02/07/2013
5.60
 91,400 5.54 5.65 5.54 0 0 0
01/07/2013
5.54
 83,900 5.60 5.60 5.42 0 0 0
28/06/2013
5.60
 101,700 5.71 5.83 5.54 0 0 0
27/06/2013
5.71
 43,500 5.54 5.71 5.60 0 0 0
26/06/2013
5.54
 144,800 5.60 5.65 5.37 0 0 0
25/06/2013
5.60
 367,900 5.89 5.89 5.37 0 0 0
24/06/2013
5.89
 296,000 5.94 6.06 5.77 0 0 0
21/06/2013
5.94
 429,000 5.83 6.06 5.77 0 0 0
20/06/2013
5.83
 341,600 5.65 5.94 5.60 0 2,100 -0.0
19/06/2013
5.65
 201,300 5.94 5.94 5.65 6,000 0 0.1
18/06/2013
5.94
 133,500 5.89 5.94 5.60 0 2,700 -0.0
17/06/2013
5.89
 315,400 5.89 6.35 5.83 2,100 14,400 -0.1
14/06/2013
5.89
 894,800 5.37 5.89 5.42 0 0 0
13/06/2013
5.37
 165,000 5.25 5.42 5.31 0 0 0
12/06/2013
5.25
 86,100 5.31 5.31 5.25 0 0 0
11/06/2013
5.31
 31,800 5.37 5.42 5.25 0 0 0
10/06/2013
5.37
 61,400 5.37 5.42 5.31 2,100 0 0.0
07/06/2013
5.37
 151,900 5.25 5.42 5.19 20,900 0 0.2
06/06/2013
5.25
 104,800 5.37 5.37 5.19 0 0 0
05/06/2013
5.37
 128,300 5.25 5.37 5.19 0 0 0
04/06/2013
5.25
 25,200 5.42 5.42 5.25 0 0 0
03/06/2013
5.42
 73,600 5.42 5.42 5.37 0 0 0
31/05/2013
5.42
 114,000 5.48 5.48 5.42 0 0 0
30/05/2013
5.48
 43,600 5.48 5.48 5.42 0 0 0
29/05/2013
5.48
 177,800 5.42 5.54 5.42 0 100 -0.0
28/05/2013
5.42
 85,100 5.37 5.42 5.37 0 0 0
27/05/2013
5.37
 111,300 5.25 5.37 5.31 0 0 0
24/05/2013
5.25
 81,800 5.25 5.31 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |