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)
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
29/11/2011
3.38
 11,900 3.48 3.48 3.38 0 0 0
28/11/2011
3.48
 20,100 3.43 3.57 3.48 0 0 0
25/11/2011
3.43
 55,200 3.43 3.43 3.28 0 0 0
24/11/2011
3.43
 41,900 3.48 3.48 3.38 0 0 0
23/11/2011
3.48
 16,000 3.38 3.57 3.43 0 0 0
22/11/2011
3.38
 23,600 3.38 3.48 3.28 0 6,000 -0.0
21/11/2011
3.38
 27,700 3.38 3.48 3.33 0 0 0
18/11/2011
3.38
 69,300 3.53 3.72 3.33 0 0 0
17/11/2011
3.53
 73,200 3.81 3.81 3.53 0 0 0
16/11/2011
3.81
 29,200 3.62 3.81 3.72 0 0 0
15/11/2011
3.62
 36,300 3.62 3.62 3.48 0 0 0
14/11/2011
3.62
 77,000 3.72 3.72 3.53 0 0 0
11/11/2011
3.72
 29,800 3.72 3.81 3.72 0 0 0
10/11/2011
3.72
 35,300 3.86 3.86 3.67 0 0 0
09/11/2011
3.86
 37,500 3.86 3.91 3.86 0 0 0
08/11/2011
3.86
 24,000 3.86 3.96 3.81 0 0 0
07/11/2011
3.86
 18,600 3.96 3.96 3.81 0 0 0
04/11/2011
3.96
 19,600 4.01 4.01 3.91 0 0 0
03/11/2011
4.01
 49,200 3.96 4.01 3.86 0 0 0
02/11/2011
3.96
 85,700 4.10 4.10 3.86 0 0 0
01/11/2011
4.10
 38,500 4.30 4.30 4.10 0 0 0
31/10/2011
4.30
 101,100 4.20 4.49 4.25 0 0 0
28/10/2011
4.20
 68,200 4.01 4.20 4.06 0 0 0
27/10/2011
4.01
 10,600 4.01 4.01 3.91 0 0 0
26/10/2011
4.01
 43,700 4.01 4.01 3.91 0 0 0
25/10/2011
4.01
 16,900 4.10 4.10 3.96 0 0 0
24/10/2011
4.10
 31,600 4.15 4.25 4.01 0 0 0
21/10/2011
4.15
 39,600 3.91 4.15 3.96 0 0 0
20/10/2011
3.91
 44,900 3.91 3.96 3.86 0 0 0
19/10/2011
3.91
 11,600 3.86 3.96 3.81 0 0 0
18/10/2011
3.86
 54,900 3.96 3.96 3.81 0 0 0
17/10/2011
3.96
 17,500 3.96 4.01 3.96 0 0 0
14/10/2011
3.96
 72,000 4.10 4.15 3.96 1,500 0 0.0
13/10/2011
4.10
 19,900 4.01 4.10 3.96 0 0 0
12/10/2011
4.01
 46,400 4.15 4.15 3.96 0 0 0
11/10/2011
4.15
 13,300 4.15 4.39 4.15 0 0 0
10/10/2011
4.15
 36,200 4.20 4.20 4.10 0 0 0
07/10/2011
4.20
 26,800 4.39 4.44 4.10 0 0 0
06/10/2011
4.39
 46,800 4.10 4.39 4.10 0 0 0
05/10/2011
4.10
 30,900 4.20 4.20 4.06 0 0 0
04/10/2011
4.20
 40,400 4.06 4.20 4.01 0 0 0
03/10/2011
4.06
 53,500 4.30 4.30 4.01 0 0 0
30/09/2011
4.30
 49,100 4.30 4.35 4.25 0 0 0
29/09/2011
4.30
 75,200 4.49 4.49 4.25 0 0 0
28/09/2011
4.49
 66,800 4.49 4.68 4.44 0 0 0
27/09/2011
4.49
 70,400 4.49 4.54 4.35 0 0 0
26/09/2011
4.49
 73,600 4.59 4.59 4.44 0 0 0
23/09/2011
4.59
 41,200 4.68 4.68 4.49 0 0 0
22/09/2011
4.68
 72,500 4.54 4.73 4.44 0 0 0
21/09/2011
4.54
 253,300 4.68 4.83 4.49 0 0 0
20/09/2011
4.68
 69,400 4.93 5.02 4.68 0 0 0
19/09/2011
4.93
 131,000 4.64 4.97 4.59 0 0 0
16/09/2011
4.64
 218,900 4.93 5.02 4.64 0 0 0
15/09/2011
4.93
 166,400 5.02 5.17 4.93 3,500 0 0.0
14/09/2011
5.02
 701,500 4.97 5.31 4.97 0 0 0
13/09/2011
4.97
 76,500 4.68 4.97 4.97 0 0 0
12/09/2011
4.68
 296,600 4.39 4.68 4.39 0 0 0
09/09/2011
4.39
 75,500 4.35 4.49 4.30 0 0 0
08/09/2011
4.35
 86,800 4.30 4.54 4.25 0 0 0
07/09/2011
4.30
 85,000 4.06 4.30 4.10 0 0 0
06/09/2011
4.06
 52,800 4.25 4.25 4.01 0 0 0
05/09/2011
4.25
 118,200 4.44 4.54 4.06 0 0 0
01/09/2011
4.44
 86,000 4.25 4.59 4.06 0 0 0
31/08/2011
4.25
 48,100 4.20 4.49 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |