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)
26/04/2012
4.73
 106,900 4.78 4.88 4.54 0 0 0
25/04/2012
4.78
 155,500 4.73 4.93 4.73 0 25,000 -0.3
24/04/2012
4.73
 56,100 4.59 4.78 4.59 0 0 0
23/04/2012
4.59
 165,200 4.59 4.78 4.59 10,000 0 0.1
20/04/2012
4.59
 177,600 4.54 4.73 4.39 0 0 0
19/04/2012
4.54
 133,600 4.68 4.73 4.54 0 0 0
18/04/2012
4.68
 207,500 4.83 4.88 4.64 0 0 0
17/04/2012
4.83
 211,300 4.73 4.97 4.78 700 2,500 -0.0
16/04/2012
4.73
 339,300 4.44 4.73 4.44 100,000 0 1.0
13/04/2012
4.44
 113,600 4.59 4.68 4.39 9,000 0 0.1
12/04/2012
4.59
 340,100 4.49 4.68 4.44 0 0 0
11/04/2012
4.49
 190,100 4.35 4.59 4.25 0 0 0
10/04/2012
4.35
 80,400 4.35 4.39 4.15 0 0 0
09/04/2012
4.35
 95,400 4.20 4.39 4.20 0 0 0
06/04/2012
4.20
 44,400 4.30 4.35 4.20 0 0 0
05/04/2012
4.30
 111,600 4.15 4.35 4.01 0 0 0
04/04/2012
4.15
 76,600 4.30 4.30 4.06 0 0 0
03/04/2012
4.30
 59,700 4.06 4.30 4.06 0 0 0
30/03/2012
4.06
 196,800 4.25 4.25 4.01 0 0 0
29/03/2012
4.25
 173,800 4.49 4.49 4.25 0 0 0
28/03/2012
4.49
 126,700 4.49 4.64 4.25 2,500 0 0.0
27/03/2012
4.49
 259,300 4.68 4.83 4.39 0 0 0
26/03/2012
4.68
 320,800 4.49 4.68 4.44 0 3,000 -0.0
23/03/2012
4.49
 474,600 4.15 4.49 4.10 0 0 0
22/03/2012
4.15
 115,700 4.15 4.25 4.10 0 0 0
21/03/2012
4.15
 177,800 4.15 4.30 4.15 0 0 0
20/03/2012
4.15
 127,300 4.06 4.20 4.06 0 0 0
19/03/2012
4.06
 39,300 4.10 4.15 4.01 0 0 0
16/03/2012
4.10
 147,200 4.15 4.25 4.06 0 0 0
15/03/2012
4.15
 177,400 3.86 4.15 3.77 3,000 0 0.0
14/03/2012
3.86
 79,200 4.01 4.10 3.86 0 0 0
13/03/2012
4.01
 85,100 3.86 4.10 3.86 0 0 0
12/03/2012
3.86
 97,300 4.01 4.10 3.77 0 0 0
09/03/2012
4.01
 73,300 3.91 4.10 3.81 0 0 0
08/03/2012
3.91
 178,900 4.20 4.20 3.86 0 0 0
07/03/2012
4.20
 122,100 4.15 4.39 4.01 0 0 0
06/03/2012
4.15
 230,300 4.30 4.59 4.10 0 0 0
05/03/2012
4.30
 83,100 4.10 4.30 4.20 0 0 0
02/03/2012
4.10
 208,700 3.96 4.15 3.91 0 0 0
01/03/2012
3.96
 119,200 4.06 4.06 3.81 0 0 0
29/02/2012
4.06
 163,600 4.01 4.06 3.86 0 0 0
28/02/2012
4.01
 211,200 4.25 4.25 3.96 0 0 0
27/02/2012
4.25
 103,100 4.10 4.30 4.10 0 0 0
24/02/2012
4.10
 116,000 4.10 4.30 4.01 0 0 0
23/02/2012
4.10
 202,200 4.01 4.15 3.77 0 0 0
22/02/2012
4.01
 134,900 3.86 4.01 3.72 0 0 0
21/02/2012
3.86
 108,500 3.91 4.10 3.77 0 0 0
20/02/2012
3.91
 100,300 3.67 3.91 3.81 0 0 0
17/02/2012
3.67
 94,400 3.53 3.72 3.53 0 0 0
16/02/2012
3.53
 84,000 3.48 3.67 3.43 0 0 0
15/02/2012
3.48
 41,800 3.62 3.62 3.43 0 0 0
14/02/2012
3.62
 59,000 3.43 3.62 3.48 0 0 0
13/02/2012
3.43
 111,200 3.62 3.77 3.43 0 0 0
10/02/2012
3.62
 96,000 3.62 3.72 3.48 0 0 0
09/02/2012
3.62
 42,200 3.77 3.86 3.62 0 0 0
08/02/2012
3.77
 83,200 3.67 3.86 3.62 0 0 0
07/02/2012
3.67
 55,700 3.53 3.72 3.48 0 0 0
06/02/2012
3.53
 72,500 3.67 3.81 3.48 0 0 0
03/02/2012
3.67
 163,600 3.72 3.86 3.48 0 0 0
02/02/2012
3.72
 83,400 3.48 3.72 3.53 0 0 0
01/02/2012
3.48
 52,700 3.62 3.62 3.38 0 0 0
31/01/2012
3.62
 56,200 3.48 3.72 3.38 0 0 0
30/01/2012
3.48
 26,600 3.43 3.62 3.38 0 0 0
20/01/2012
3.43
 33,200 3.38 3.53 3.38 0 0 0
19/01/2012
3.38
 46,800 3.24 3.43 3.28 0 0 0
18/01/2012
3.24
 65,000 3.14 3.33 3.09 0 0 0
17/01/2012
3.14
 31,600 3.14 3.28 3.09 0 0 0
16/01/2012
3.14
 67,300 3.04 3.24 3.04 0 0 0
13/01/2012
3.04
 27,600 3.09 3.09 2.90 0 0 0
12/01/2012
3.09
 25,800 3.14 3.19 2.99 0 0 0
11/01/2012
3.14
 26,600 3.09 3.24 3.09 0 0 0
10/01/2012
3.09
 23,100 2.99 3.14 2.99 0 0 0
09/01/2012
2.99
 12,300 2.99 3.04 2.95 0 0 0
06/01/2012
2.99
 18,300 2.95 3.09 2.99 0 0 0
05/01/2012
2.95
 12,800 2.99 3.14 2.95 0 0 0
04/01/2012
2.99
 42,200 2.95 3.14 2.95 0 0 0
03/01/2012
2.95
 23,300 2.90 3.04 2.90 0 0 0
30/12/2011
2.90
 42,900 2.80 2.90 2.80 0 0 0
29/12/2011
2.80
 28,500 2.75 2.90 2.70 0 0 0
28/12/2011
2.75
 22,800 2.66 2.75 2.70 6,000 0 0.0
27/12/2011
2.66
 42,200 2.66 2.80 2.61 0 0 0
26/12/2011
2.66
 52,400 2.85 2.99 2.66 0 0 0
23/12/2011
2.85
 49,900 2.99 3.04 2.85 0 0 0
22/12/2011
2.99
 74,100 3.14 3.24 2.99 6,000 0 0.0
21/12/2011
3.14
 7,300 3.19 3.33 3.14 0 0 0
20/12/2011
3.19
 30,900 3.33 3.33 3.09 0 0 0
19/12/2011
3.33
 97,100 3.24 3.38 3.19 0 0 0
16/12/2011
3.24
 37,400 3.14 3.33 3.19 0 0 0
15/12/2011
3.14
 27,700 3.14 3.33 3.09 0 0 0
14/12/2011
3.14
 34,300 3.24 3.38 3.14 0 0 0
13/12/2011
3.24
 31,700 3.33 3.38 3.24 0 0 0
12/12/2011
3.33
 19,800 3.38 3.43 3.28 0 0 0
09/12/2011
3.38
 27,000 3.53 3.53 3.33 0 0 0
08/12/2011
3.53
 19,500 3.48 3.57 3.53 0 0 0
07/12/2011
3.48
 26,300 3.62 3.67 3.48 0 0 0
06/12/2011
3.62
 44,800 3.62 3.77 3.62 0 0 0
05/12/2011
3.62
 54,600 3.48 3.62 3.53 0 0 0
02/12/2011
3.48
 8,900 3.38 3.48 3.38 0 0 0
01/12/2011
3.38
 9,900 3.38 3.53 3.33 0 0 0
30/11/2011
3.38
 15,600 3.38 3.43 3.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |