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)
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
30/08/2011
4.20
 151,400 4.06 4.20 4.06 0 0 0
29/08/2011
4.06
 117,000 3.81 4.06 3.81 0 0 0
26/08/2011
3.81
 18,000 3.91 4.06 3.72 0 0 0
25/08/2011
3.91
 43,500 3.86 4.10 3.72 0 0 0
24/08/2011
3.86
 41,300 3.86 4.06 3.81 0 0 0
23/08/2011
3.86
 45,400 3.96 4.20 3.77 0 0 0
22/08/2011
3.96
 87,500 3.72 3.96 3.81 0 0 0
19/08/2011
3.72
 10,200 3.72 4.01 3.62 0 0 0
18/08/2011
3.72
 62,700 3.62 3.81 3.72 0 0 0
17/08/2011
3.62
 73,600 3.33 3.62 3.48 0 0 0
16/08/2011
3.33
 51,000 3.38 3.57 3.33 0 0 0
15/08/2011
3.38
 5,800 3.28 3.57 3.28 0 0 0
12/08/2011
3.28
 43,700 3.48 3.53 3.28 0 0 0
11/08/2011
3.48
 17,800 3.48 3.62 3.28 0 0 0
10/08/2011
3.48
 29,800 3.43 3.57 3.43 0 0 0
09/08/2011
3.43
 64,800 3.72 3.81 3.43 0 0 0
08/08/2011
3.72
 14,200 3.67 3.77 3.57 0 0 0
05/08/2011
3.67
 24,000 3.86 4.01 3.67 0 0 0
04/08/2011
3.86
 46,100 3.67 3.86 3.67 0 0 0
03/08/2011
3.67
 13,200 3.53 3.72 3.53 1,000 0 0.0
02/08/2011
3.53
 15,100 3.67 3.81 3.48 0 0 0
01/08/2011
3.67
 25,700 3.77 3.96 3.53 0 0 0
29/07/2011
3.77
 9,900 3.86 3.86 3.77 0 0 0
28/07/2011
3.86
 18,100 3.96 4.06 3.77 0 0 0
27/07/2011
3.96
 28,800 3.91 4.20 3.86 0 0 0
26/07/2011
3.91
 15,800 3.91 4.01 3.72 0 0 0
25/07/2011
3.91
 16,500 3.96 4.15 3.86 0 0 0
22/07/2011
3.96
 29,000 4.06 4.35 3.91 0 0 0
21/07/2011
4.06
 30,500 4.20 4.44 4.01 0 0 0
20/07/2011
4.20
 29,700 3.96 4.30 4.01 0 0 0
19/07/2011
3.96
 12,700 4.01 4.30 3.96 0 0 0
18/07/2011
4.01
 4,600 4.15 4.15 3.96 0 0 0
15/07/2011
4.15
 60,000 4.39 4.39 4.10 2,000 0 0.0
14/07/2011
4.39
 1,000 4.25 4.54 4.35 0 0 0
13/07/2011
4.25
 18,100 4.35 4.64 4.25 0 0 0
12/07/2011
4.35
 41,700 4.35 4.35 4.20 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |