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
(2026-06-29) 		0 0% 41,100 0 0
1.90
2.10
1.90
2 tháng
(2026-05-29) 		-0.10 -5% 73,100 0 0
1.90
2.10
1.90
3 tháng
(2026-04-29) 		-0.20 -9.52% 102,900 0 0
1.90
2.10
1.90
6 tháng
(2026-01-29) 		-0.30 -13.64% 370,300 0 0
1.90
2.30
1.90
12 tháng
(2025-08-04) 		-0.70 -26.92% 858,700 0 0
1.90
2.70
1.90
24 tháng
(2024-08-07) 		-0.80 -29.63% 3,947,404 -17,336 0.0
1.90
3.90
1.90
36 tháng
(2023-08-14) 		-2.30 -54.76% 9,876,107 -369,072 -1.2
1.90
4.20
1.90
60 tháng
(2021-08-23) 		-2.20 -53.66% 78,122,226 -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)
08/05/2009
3.78
 38,100 3.85 3.89 3.57 0 0 0
07/05/2009
3.85
 116,800 3.59 3.85 3.76 0 0 0
06/05/2009
3.59
 42,600 3.75 3.80 3.54 0 0 0
05/05/2009
3.75
 38,700 3.57 3.82 3.63 200 0 0
04/05/2009
3.57
 7,400 3.35 3.57 3.45 0 0 0
29/04/2009
3.35
 23,800 3.26 3.37 3.18 0 0 0
28/04/2009
3.26
 23,700 3.23 3.32 3.21 0 0 0
27/04/2009
3.23
 40,000 3.19 3.26 3.14 0 0 0
24/04/2009: Cổ tức tiền mặt tỉ lệ: 15%
24/04/2009
3.19
 28,300 3.35 3.35 3.06 0 0 0
23/04/2009
3.35
 28,600 3.32 3.51 3.11 3,000 0 0
22/04/2009
3.32
 38,500 3.13 3.32 3.21 0 0 0
21/04/2009
3.13
 62,800 3.33 3.33 3.11 9,200 0 0
20/04/2009
3.33
 6,700 3.48 3.48 3.33 0 0 0
17/04/2009
3.48
 63,100 3.69 3.86 3.48 0 0 0
16/04/2009
3.69
 65,700 3.62 3.91 3.57 0 0 0
15/04/2009
3.62
 87,800 3.85 3.85 3.61 0 0 0
14/04/2009
3.85
 108,300 3.70 3.94 3.69 0 0 0
13/04/2009
3.70
 50,600 3.46 3.70 3.61 0 0 0
10/04/2009
3.46
 88,700 3.21 3.46 3.41 0 0 0
09/04/2009
3.21
 26,300 3.25 3.51 3.13 1,000 0 0
08/04/2009
3.25
 71,100 3.32 3.45 3.14 0 0 0
07/04/2009
3.32
 66,400 3.13 3.32 3.21 0 10,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |