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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |