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)
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
07/11/2012
3.17
 25,500 3.00 3.17 3.00 0 0 0
06/11/2012
3.00
 33,800 2.94 3.00 2.94 0 0 0
05/11/2012
2.94
 18,900 2.88 2.94 2.83 0 0 0
02/11/2012
2.88
 38,200 3.06 3.06 2.88 0 0 0
01/11/2012
3.06
 6,000 3.06 3.06 3.00 0 0 0
31/10/2012
3.06
 19,000 3.12 3.12 2.94 0 0 0
30/10/2012
3.12
 1,600 3.12 3.12 3.06 0 0 0
29/10/2012
3.12
 9,100 3.17 3.17 3.06 0 0 0
26/10/2012
3.17
 5,000 3.06 3.17 3.12 0 0 0
25/10/2012
3.06
 34,900 3.06 3.17 3.06 0 0 0
24/10/2012
3.06
 18,900 2.94 3.06 3.00 0 0 0
23/10/2012
2.94
 10,200 2.88 3.00 2.83 0 0 0
22/10/2012
2.88
 15,400 3.06 3.06 2.88 0 0 0
19/10/2012
3.06
 34,400 3.17 3.17 3.00 0 0 0
18/10/2012
3.17
 36,500 3.17 3.17 3.06 0 0 0
17/10/2012
3.17
 62,400 3.17 3.17 3.06 0 0 0
16/10/2012
3.17
 27,800 3.06 3.17 3.06 0 0 0
15/10/2012
3.06
 34,000 3.17 3.17 3.00 0 0 0
12/10/2012
3.17
 45,700 3.17 3.17 3.06 0 0 0
11/10/2012
3.17
 63,000 3.17 3.23 3.12 0 0 0
10/10/2012
3.17
 26,800 3.06 3.17 3.00 0 0 0
09/10/2012
3.06
 117,200 2.94 3.12 3.06 0 0 0
08/10/2012
2.94
 89,200 2.77 2.94 2.83 0 0 0
05/10/2012
2.77
 32,900 2.71 2.77 2.71 7,900 0 0.0
04/10/2012
2.71
 23,700 2.71 2.71 2.65 12,100 0 0.1
03/10/2012
2.71
 25,300 2.54 2.71 2.60 0 0 0
02/10/2012
2.54
 10,900 2.60 2.60 2.54 0 0 0
01/10/2012
2.60
 46,600 2.65 2.65 2.54 0 0 0
28/09/2012
2.65
 52,100 2.77 2.77 2.65 0 0 0
27/09/2012
2.77
 30,200 2.77 2.83 2.71 0 0 0
26/09/2012
2.77
 15,400 2.71 2.77 2.71 0 0 0
25/09/2012
2.71
 35,400 2.83 2.83 2.71 0 0 0
24/09/2012
2.83
 28,800 2.94 2.94 2.77 0 0 0
21/09/2012
2.94
 25,200 2.83 2.94 2.88 0 0 0
20/09/2012
2.83
 92,400 2.88 2.88 2.77 0 0 0
19/09/2012
2.88
 98,000 2.83 2.94 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |