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
(2025-11-28) 		-0.20 -8.33% 125,000 0 0
2.20
2.50
2.20
3 tháng
(2025-10-29) 		-0.20 -8.33% 144,100 0 0
2.20
2.50
2.20
6 tháng
(2025-07-31) 		-0.40 -15.38% 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
(2024-02-07) 		-1.40 -38.89% 5,148,623 -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
(2021-02-22) 		-1.40 -38.89% 101,818,908 -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)
03/04/2009
3.13
 148,100 2.92 3.13 2.97 0 0 0
02/04/2009
2.92
 30,400 2.89 2.98 2.89 0 0 0
01/04/2009
2.89
 24,500 2.85 2.92 2.81 0 0 0
31/03/2009
2.85
 4,000 2.84 2.85 2.68 0 0 0
30/03/2009
2.84
 25,800 2.81 2.89 2.64 0 0 0
27/03/2009
2.81
 24,700 2.90 2.90 2.81 0 0 0
26/03/2009
2.90
 17,000 2.90 2.95 2.89 0 2,000 0
25/03/2009
2.90
 25,100 2.89 2.95 2.81 0 0 0
24/03/2009
2.89
 40,600 2.69 2.89 2.85 0 0 0
23/03/2009
2.69
 10,800 2.79 2.89 2.68 0 0 0
20/03/2009
2.79
 27,300 2.84 2.95 2.79 0 0 0
19/03/2009
2.84
 70,300 2.97 3.14 2.82 0 0 0
18/03/2009
2.97
 37,800 2.81 2.97 2.89 2,000 0 0
17/03/2009
2.81
 30,500 2.66 2.81 2.69 0 0 0
16/03/2009
2.66
 13,400 2.56 2.68 2.61 0 6,000 0
13/03/2009
2.56
 4,400 2.56 2.61 2.56 0 0 0
12/03/2009
2.56
 6,700 2.71 2.71 2.56 0 0 0
11/03/2009
2.71
 38,600 2.53 2.71 2.60 0 0 0
10/03/2009
2.53
 12,200 2.50 2.55 2.50 0 0 0
09/03/2009
2.50
 8,400 2.50 2.50 2.48 0 0 0
06/03/2009
2.50
 5,700 2.50 2.50 2.44 0 0 0
05/03/2009
2.50
 6,700 2.52 2.56 2.50 0 0 0
04/03/2009
2.52
 9,600 2.42 2.52 2.44 1,000 3,200 0
03/03/2009
2.42
 10,200 2.50 2.52 2.42 0 0 0
02/03/2009
2.50
 5,800 2.53 2.53 2.48 0 0 0
27/02/2009
2.53
 8,000 2.48 2.56 2.48 0 4,300 0
26/02/2009
2.48
 7,600 2.53 2.56 2.45 1,500 0 0
25/02/2009
2.53
 13,400 2.40 2.53 2.44 0 0 0
24/02/2009
2.40
 8,000 2.40 2.40 2.32 500 0 0
23/02/2009
2.40
 19,500 2.53 2.53 2.39 3,500 0 0
20/02/2009
2.53
 5,100 2.55 2.56 2.53 0 0 0
19/02/2009
2.55
 9,100 2.58 2.58 2.52 0 0 0
18/02/2009
2.58
 20,700 2.64 2.64 2.53 2,000 0 0
17/02/2009
2.64
 15,400 2.66 2.69 2.58 0 0 0
16/02/2009
2.66
 7,500 2.69 2.85 2.63 0 0 0
13/02/2009
2.69
 9,500 2.68 2.73 2.69 0 0 0
12/02/2009
2.68
 1,000 2.69 2.81 2.68 0 0 0
11/02/2009
2.69
 7,600 2.73 2.73 2.66 0 0 0
10/02/2009
2.73
 5,900 2.79 2.79 2.71 0 0 0
09/02/2009
2.79
 17,100 2.77 2.81 2.74 0 800 0
06/02/2009
2.77
 22,900 2.66 2.79 2.76 0 0 0
05/02/2009
2.66
 7,600 2.74 2.81 2.64 0 0 0
04/02/2009
2.74
 11,000 2.73 2.81 2.74 0 0 0
03/02/2009
2.73
 16,100 2.85 2.85 2.73 800 0 0
02/02/2009
2.85
 19,300 2.89 2.89 2.84 0 200 0
23/01/2009
2.89
 14,300 2.77 2.89 2.76 0 0 0
22/01/2009
2.77
 2,000 2.71 2.77 2.73 0 0 0
21/01/2009
2.71
 3,500 2.71 2.73 2.71 0 0 0
20/01/2009
2.71
 6,000 2.73 2.73 2.68 0 0 0
19/01/2009
2.73
 2,400 2.77 2.81 2.73 0 0 0
16/01/2009
2.77
 11,700 2.77 2.79 2.76 0 0 0
15/01/2009
2.77
 24,500 2.77 2.77 2.73 0 0 0
14/01/2009
2.77
 20,200 2.73 2.79 2.76 0 0 0
13/01/2009
2.73
 9,800 2.79 2.79 2.73 0 0 0
12/01/2009
2.79
 2,000 2.84 2.84 2.77 0 0 0
09/01/2009
2.84
 6,900 2.76 2.87 2.74 0 0 0
08/01/2009
2.76
 9,300 2.85 2.85 2.76 0 0 0
07/01/2009
2.85
 22,600 2.79 2.97 2.81 0 0 0
06/01/2009
2.79
 20,300 2.55 2.79 2.71 0 0 0
05/01/2009
2.55
 16,300 2.73 2.73 2.55 0 0 0
02/01/2009
2.73
 0 2.76 2.73 2.73 0 0 0
31/12/2008
2.76
 2,900 2.69 2.76 2.64 0 0 0
30/12/2008
2.69
 7,800 2.66 2.74 2.68 0 0 0
29/12/2008
2.66
 5,500 2.71 2.71 2.66 0 0 0
26/12/2008
2.71
 15,200 2.73 2.73 2.56 0 0 0
25/12/2008
2.73
 5,600 2.76 2.84 2.73 0 0 0
24/12/2008
2.76
 1,400 2.74 2.76 2.68 0 0 0
23/12/2008
2.74
 19,400 2.85 2.85 2.71 0 0 0
22/12/2008
2.85
 7,900 2.81 3.00 2.85 0 0 0
19/12/2008
2.81
 6,700 2.84 2.93 2.73 0 0 0
18/12/2008
2.84
 5,100 2.87 2.87 2.77 0 0 0
17/12/2008
2.87
 4,300 2.77 2.87 2.68 0 0 0
16/12/2008
2.77
 5,000 2.98 2.98 2.77 0 0 0
15/12/2008
2.98
 42,600 2.81 2.98 2.89 0 0 0
12/12/2008
2.81
 23,000 2.61 2.81 2.74 0 0 0
11/12/2008
2.61
 10,200 2.56 2.71 2.60 0 0 0
10/12/2008
2.56
 6,700 2.64 2.76 2.56 0 0 0
09/12/2008
2.64
 1,400 2.63 2.77 2.64 0 0 0
08/12/2008
2.63
 10,600 2.82 2.93 2.61 0 100 0
05/12/2008
2.82
 11,300 2.93 2.93 2.81 0 0 0
04/12/2008
2.93
 10,500 2.95 3.01 2.92 0 0 0
03/12/2008
2.95
 5,800 2.89 3.05 2.89 0 0 0
02/12/2008
2.89
 4,800 3.05 3.05 2.87 100 0 0
01/12/2008
3.05
 6,200 3.08 3.08 2.97 0 0 0
28/11/2008
3.08
 7,800 2.81 3.08 3.05 0 0 0
27/11/2008
2.81
 20,600 2.95 3.13 2.81 0 0 0
26/11/2008
2.95
 11,900 3.14 3.14 2.95 0 0 0
25/11/2008
3.14
 12,700 3.05 3.24 3.11 0 0 0
24/11/2008
3.05
 10,400 3.16 3.21 3.05 0 0 0
21/11/2008
3.16
 14,000 3.17 3.17 3.05 0 0 0
20/11/2008
3.17
 21,500 3.30 3.30 3.09 0 0 0
19/11/2008
3.30
 7,900 3.40 3.49 3.25 0 0 0
18/11/2008
3.40
 11,500 3.48 3.53 3.37 0 0 0
17/11/2008
3.48
 4,500 3.56 3.65 3.45 0 0 0
14/11/2008
3.56
 20,400 3.49 3.59 3.51 0 0 0
13/11/2008
3.49
 27,000 3.41 3.49 3.22 0 0 0
12/11/2008
3.41
 14,700 3.53 3.53 3.29 0 0 0
11/11/2008
3.53
 10,900 3.72 3.72 3.53 0 0 0
10/11/2008
3.72
 29,900 3.70 3.98 3.48 0 0 0
07/11/2008
3.70
 32,300 3.96 3.96 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |