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)
05/04/2013
5.02
 104,600 5.08 5.19 5.02 0 0 0
04/04/2013
5.08
 73,000 5.13 5.19 5.02 0 0 0
03/04/2013
5.13
 74,000 5.08 5.19 5.02 0 0 0
02/04/2013
5.08
 229,600 5.31 5.31 5.08 0 0 0
01/04/2013
5.31
 116,500 5.31 5.37 5.19 0 0 0
29/03/2013
5.31
 220,400 5.13 5.31 4.90 0 0 0
28/03/2013
5.13
 75,900 5.25 5.25 5.02 0 6,200 -0.1
27/03/2013
5.25
 52,600 5.25 5.25 5.13 0 0 0
26/03/2013
5.25
 181,000 5.13 5.37 5.19 0 0 0
25/03/2013
5.13
 231,200 4.90 5.19 4.90 0 0 0
22/03/2013
4.90
 50,000 4.96 4.96 4.79 0 0 0
21/03/2013
4.96
 59,500 4.90 4.96 4.85 0 0 0
20/03/2013
4.90
 59,700 4.96 4.96 4.90 0 0 0
19/03/2013
4.96
 54,800 4.96 4.96 4.90 0 0 0
18/03/2013
4.96
 42,100 5.02 5.02 4.90 0 0 0
15/03/2013
5.02
 85,600 4.85 5.02 4.85 0 0 0
14/03/2013
4.85
 20,700 4.85 4.90 4.85 0 0 0
13/03/2013
4.85
 45,600 4.85 4.90 4.73 0 0 0
12/03/2013
4.85
 33,200 4.85 4.85 4.73 0 0 0
11/03/2013
4.85
 54,100 4.73 4.85 4.67 0 0 0
08/03/2013
4.73
 11,200 4.67 4.79 4.67 0 0 0
07/03/2013
4.67
 17,900 4.79 4.79 4.62 0 0 0
06/03/2013
4.79
 11,700 4.67 4.79 4.67 0 0 0
05/03/2013
4.67
 41,000 4.67 4.79 4.62 0 0 0
04/03/2013
4.67
 127,500 4.90 4.90 4.62 0 0 0
01/03/2013
4.90
 32,200 4.85 4.96 4.85 0 0 0
28/02/2013
4.85
 54,900 4.90 5.02 4.85 0 0 0
27/02/2013
4.90
 92,500 4.73 4.90 4.62 0 0 0
26/02/2013
4.73
 109,400 5.02 5.02 4.62 0 0 0
25/02/2013
5.02
 24,200 5.13 5.19 4.96 0 0 0
22/02/2013
5.13
 201,300 4.90 5.37 4.85 0 0 0
21/02/2013
4.90
 168,300 5.37 5.42 4.85 0 0 0
20/02/2013
5.37
 77,900 5.25 5.37 5.13 0 0 0
19/02/2013
5.25
 119,900 5.25 5.37 5.19 0 0 0
18/02/2013
5.25
 90,700 5.08 5.42 5.02 0 0 0
08/02/2013
5.08
 127,900 5.08 5.08 4.90 0 0 0
07/02/2013
5.08
 34,500 5.08 5.13 4.96 0 0 0
06/02/2013
5.08
 56,300 5.02 5.08 4.96 0 0 0
05/02/2013
5.02
 119,400 4.96 5.08 4.96 0 0 0
04/02/2013
4.96
 190,400 4.73 5.08 4.67 0 0 0
01/02/2013
4.73
 134,700 4.67 4.79 4.67 0 0 0
31/01/2013
4.67
 182,800 4.67 4.73 4.56 0 20,000 -0.2
30/01/2013
4.67
 90,600 4.73 4.85 4.67 0 2,000 -0.0
29/01/2013
4.73
 260,700 4.44 4.79 4.44 0 0 0
28/01/2013
4.44
 171,000 4.21 4.56 4.27 0 5,000 -0.0
25/01/2013
4.21
 98,600 4.15 4.27 4.10 0 0 0
24/01/2013
4.15
 109,200 3.92 4.15 3.92 0 0 0
23/01/2013
3.92
 103,200 3.87 3.98 3.75 1,300 0 0.0
22/01/2013
3.87
 126,400 3.81 3.87 3.69 0 0 0
21/01/2013
3.81
 75,100 3.98 4.04 3.81 5,000 20,000 -0.1
18/01/2013
3.98
 112,800 3.92 4.10 3.87 0 3,000 -0.0
17/01/2013
3.92
 245,900 3.81 4.04 3.75 0 5,000 -0.0
16/01/2013
3.81
 116,200 3.63 3.98 3.69 0 0 0
15/01/2013
3.63
 33,900 3.63 3.81 3.63 0 0 0
14/01/2013
3.63
 22,300 3.63 3.63 3.58 0 0 0
11/01/2013
3.63
 39,700 3.63 3.75 3.63 0 0 0
10/01/2013
3.63
 19,000 3.58 3.63 3.52 0 0 0
09/01/2013
3.58
 151,500 3.69 3.81 3.58 0 0 0
08/01/2013
3.69
 52,500 3.81 3.81 3.63 0 0 0
07/01/2013
3.81
 32,900 3.92 3.92 3.69 0 0 0
04/01/2013
3.92
 50,600 3.81 3.92 3.69 0 0 0
03/01/2013
3.81
 20,500 3.87 4.04 3.63 0 0 0
02/01/2013
3.87
 42,300 3.69 3.87 3.69 0 0 0
28/12/2012
3.69
 62,200 3.63 3.69 3.52 0 0 0
27/12/2012
3.63
 48,600 3.63 3.69 3.52 0 0 0
26/12/2012
3.63
 44,100 3.46 3.63 3.35 0 0 0
25/12/2012
3.46
 30,000 3.52 3.52 3.40 0 0 0
24/12/2012
3.52
 34,500 3.46 3.52 3.46 0 0 0
21/12/2012
3.46
 65,400 3.35 3.46 3.29 0 0 0
20/12/2012
3.35
 39,300 3.52 3.52 3.35 0 0 0
19/12/2012
3.52
 30,300 3.40 3.58 3.35 0 0 0
18/12/2012
3.40
 10,700 3.40 3.40 3.35 0 0 0
17/12/2012
3.40
 79,600 3.29 3.40 3.29 7,500 0 0.0
14/12/2012
3.29
 40,800 3.35 3.40 3.29 0 0 0
13/12/2012
3.35
 27,200 3.35 3.40 3.29 3,000 0 0.0
12/12/2012
3.35
 45,200 3.29 3.35 3.23 3,000 0 0.0
11/12/2012
3.29
 13,200 3.29 3.35 3.23 0 0 0
10/12/2012
3.29
 42,500 3.17 3.29 3.17 0 0 0
07/12/2012
3.17
 63,100 3.23 3.29 3.17 3,500 0 0.0
06/12/2012
3.23
 20,500 3.12 3.23 3.12 1,500 0 0.0
05/12/2012
3.12
 11,700 3.12 3.17 3.12 0 0 0
04/12/2012
3.12
 10,800 3.06 3.17 3.12 2,000 0 0.0
03/12/2012
3.06
 12,400 3.00 3.12 3.06 3,000 0 0.0
30/11/2012
3.00
 7,200 3.12 3.12 3.00 2,000 0 0.0
29/11/2012
3.12
 6,100 3.12 3.12 3.06 2,000 0 0.0
28/11/2012
3.12
 7,000 3.12 3.12 3.06 0 0 0
27/11/2012
3.12
 700 3.06 3.12 3.06 0 0 0
26/11/2012
3.06
 9,200 3.17 3.17 3.06 4,300 0 0.0
23/11/2012
3.17
 27,200 3.12 3.23 3.00 0 0 0
22/11/2012
3.12
 5,600 3.12 3.12 3.00 2,700 0 0.0
21/11/2012
3.12
 4,400 3.17 3.17 3.06 0 0 0
20/11/2012
3.17
 59,500 3.12 3.17 3.06 8,000 0 0.0
19/11/2012
3.12
 14,200 3.06 3.12 3.00 5,000 0 0.0
16/11/2012
3.06
 5,500 3.06 3.06 3.00 4,000 0 0.0
15/11/2012
3.06
 24,900 3.00 3.06 2.94 10,000 0 0.1
14/11/2012
3.00
 33,500 3.00 3.00 2.94 0 0 0
13/11/2012
3.00
 94,700 3.12 3.12 3.00 0 0 0
12/11/2012
3.12
 9,100 3.12 3.12 3.06 0 0 0
09/11/2012
3.12
 13,200 3.12 3.12 3.00 10,000 0 0.1
08/11/2012
3.12
 10,000 3.17 3.17 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |