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)
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
18/09/2012
2.83
 66,700 3.00 3.00 2.83 10,000 0 0.1
17/09/2012
3.00
 16,200 3.12 3.12 3.00 0 0 0
14/09/2012
3.12
 25,300 3.00 3.12 3.00 0 0 0
13/09/2012
3.00
 39,700 2.94 3.00 2.88 0 0 0
12/09/2012
2.94
 47,000 3.00 3.06 2.88 0 0 0
11/09/2012
3.00
 95,400 3.06 3.06 2.88 0 8,590 -0.0
10/09/2012
3.06
 97,300 3.17 3.17 3.00 30,000 0 0.2
07/09/2012
3.17
 12,000 3.17 3.17 3.12 0 0 0
06/09/2012
3.17
 76,700 3.40 3.40 3.17 0 0 0
05/09/2012
3.40
 34,200 3.46 3.46 3.35 6,000 0 0.0
04/09/2012
3.46
 9,500 3.46 3.46 3.40 0 0 0
31/08/2012
3.46
 4,200 3.46 3.46 3.35 0 0 0
30/08/2012
3.46
 75,900 3.58 3.58 3.40 13,000 0 0.1
29/08/2012
3.58
 39,100 3.52 3.63 3.46 2,000 0 0.0
28/08/2012
3.52
 10,800 3.23 3.52 3.35 2,300 0 0.0
27/08/2012
3.23
 40,900 3.46 3.69 3.23 10,000 0 0.1
24/08/2012
3.46
 77,400 3.40 3.58 3.17 2,700 0 0.0
23/08/2012
3.40
 80,500 3.63 3.63 3.40 0 0 0
22/08/2012
3.63
 78,600 3.75 3.75 3.52 0 0 0
21/08/2012
3.75
 116,900 4.04 4.04 3.75 0 0 0
20/08/2012
4.04
 32,100 4.04 4.04 3.92 0 0 0
17/08/2012
4.04
 42,300 4.10 4.10 3.98 0 0 0
16/08/2012
4.10
 46,200 4.10 4.10 4.04 0 0 0
15/08/2012
4.10
 23,300 4.04 4.10 3.98 0 0 0
14/08/2012
4.04
 44,400 4.04 4.10 4.04 0 0 0
13/08/2012
4.04
 31,600 4.04 4.04 3.98 0 0 0
10/08/2012
4.04
 24,900 4.10 4.10 3.98 0 0 0
09/08/2012
4.10
 39,300 4.10 4.10 3.98 0 0 0
08/08/2012
4.10
 31,400 4.10 4.10 4.04 0 0 0
07/08/2012
4.10
 36,800 4.15 4.15 3.98 0 0 0
06/08/2012
4.15
 61,600 3.98 4.15 3.98 0 0 0
03/08/2012
3.98
 30,700 4.04 4.04 3.92 0 0 0
02/08/2012
4.04
 15,900 3.98 4.04 3.98 0 0 0
01/08/2012
3.98
 61,600 3.98 3.98 3.87 0 0 0
31/07/2012
3.98
 54,000 4.04 4.04 3.81 0 0 0
30/07/2012
4.04
 56,000 4.04 4.04 3.87 0 0 0
27/07/2012
4.04
 63,800 4.10 4.15 3.92 0 0 0
26/07/2012
4.10
 40,800 4.15 4.21 3.92 0 0 0
25/07/2012
4.15
 82,600 4.21 4.21 4.04 0 0 0
24/07/2012
4.21
 24,500 4.21 4.21 4.10 0 0 0
23/07/2012
4.21
 54,600 4.27 4.33 4.15 0 0 0
20/07/2012
4.27
 64,900 4.44 4.44 4.27 0 0 0
19/07/2012
4.44
 169,000 4.33 4.50 4.27 5,000 0 0.0
18/07/2012
4.33
 55,000 4.33 4.38 4.21 0 0 0
17/07/2012
4.33
 89,400 4.27 4.44 4.27 5,000 0 0.0
16/07/2012
4.27
 79,200 4.44 4.50 4.21 0 0 0
13/07/2012
4.44
 108,600 4.27 4.50 4.04 0 0 0
12/07/2012
4.27
 22,100 4.21 4.27 4.15 0 0 0
11/07/2012
4.21
 34,100 3.92 4.21 3.81 0 0 0
10/07/2012
3.92
 83,800 4.21 4.21 3.92 0 0 0
09/07/2012
4.21
 73,800 4.38 4.38 4.04 0 0 0
06/07/2012
4.38
 59,700 4.50 4.62 4.15 0 0 0
05/07/2012
4.50
 48,700 4.21 4.56 4.04 0 0 0
04/07/2012: Cổ tức tiền mặt tỉ lệ: 15%
04/07/2012
4.21
 51,500 4.44 4.56 4.21 0 0 0
03/07/2012
4.44
 163,000 4.49 4.54 4.25 0 0 0
02/07/2012
4.49
 95,900 4.54 4.64 4.49 10,000 0 0.1
29/06/2012
4.54
 71,600 4.64 4.68 4.44 0 0 0
28/06/2012
4.64
 72,700 4.59 4.64 4.54 0 0 0
27/06/2012
4.59
 154,500 4.49 4.83 4.54 0 0 0
26/06/2012
4.49
 106,100 4.59 4.59 4.35 0 0 0
25/06/2012
4.59
 85,100 4.54 4.68 4.39 0 1,000 -0.0
22/06/2012
4.54
 22,500 4.64 4.64 4.44 0 0 0
21/06/2012
4.64
 65,600 4.59 4.64 4.44 0 0 0
20/06/2012
4.59
 25,100 4.54 4.59 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |