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)
14/01/2008
10.85
 22,400 11.65 11.65 10.57 0 8,200 0
11/01/2008
11.65
 9,600 11.80 12.22 11.30 0 0 0
10/01/2008
11.80
 17,900 12.23 12.23 11.43 0 0 0
09/01/2008
12.23
 20,300 12.67 12.67 12.10 0 0 0
08/01/2008
12.67
 7,300 12.67 13.53 12.38 0 0 0
07/01/2008
12.67
 7,100 13.54 13.54 12.38 0 500 0
04/01/2008
13.54
 1,700 13.69 13.69 13.33 0 0 0
03/01/2008
13.69
 5,600 13.85 14.27 13.54 0 0 0
02/01/2008
13.85
 4,300 14.36 14.36 13.85 0 0 0
28/12/2007
14.36
 10,700 14.42 14.42 14.27 1,000 0 0
27/12/2007
14.42
 13,300 14.56 14.56 14.27 5,600 0 0
26/12/2007
14.56
 17,800 14.35 14.71 14.24 0 0 0
25/12/2007
14.35
 11,100 14.71 14.71 14.13 0 0 0
24/12/2007
14.71
 25,900 14.27 14.71 13.84 0 0 0
21/12/2007
14.27
 35,000 14.13 14.83 14.11 0 0 0
20/12/2007
14.13
 14,100 15.12 15.12 13.85 0 0 0
19/12/2007
15.12
 18,400 14.13 15.29 14.16 0 0 0
18/12/2007
14.13
 16,300 14.20 14.56 13.69 0 0 0
17/12/2007
14.20
 7,200 14.86 14.86 14.20 0 0 0
14/12/2007
14.86
 10,500 14.71 14.97 14.71 700 0 0
13/12/2007
14.71
 14,800 15.15 15.15 14.71 3,000 0 0
12/12/2007
15.15
 35,700 14.97 15.87 14.56 100 0 0
11/12/2007
14.97
 15,900 15.73 15.73 14.93 0 1,400 0
10/12/2007
15.73
 37,200 16.31 16.60 15.44 0 0 0
07/12/2007
16.31
 47,600 15.69 16.60 15.44 0 0 0
06/12/2007
15.69
 16,000 15.87 15.87 14.86 0 0 0
05/12/2007
15.87
 72,200 15.15 16.46 14.56 1,400 0 0
04/12/2007
15.15
 64,500 14.20 15.41 14.13 0 0 0
03/12/2007
14.20
 20,800 14.05 14.24 13.33 1,000 0 0
30/11/2007
14.05
 6,300 13.98 14.27 13.98 0 0 0
29/11/2007
13.98
 6,300 13.76 14.13 13.69 0 0 0
28/11/2007
13.76
 15,300 13.76 14.11 12.52 0 0 0
27/11/2007
13.76
 18,800 14.13 14.55 12.96 2,000 0 0
26/11/2007
14.13
 12,100 13.98 14.27 13.98 0 0 0
23/11/2007
13.98
 7,100 13.84 14.27 13.49 0 0 0
22/11/2007
13.84
 17,500 13.84 14.52 13.84 0 0 0
21/11/2007
13.84
 4,100 13.08 13.84 13.25 0 0 0
20/11/2007
13.08
 15,500 14.86 15.15 13.08 3,000 0 0
19/11/2007
14.86
 11,000 14.13 14.86 13.84 0 0 0
16/11/2007
14.13
 20,300 14.42 14.42 13.18 0 0 0
15/11/2007
14.42
 11,800 14.36 15.00 13.98 200 0 0
14/11/2007
14.36
 18,200 12.98 14.36 11.94 400 0 0
13/11/2007
12.98
 5,200 13.98 14.42 12.98 500 0 0
12/11/2007
13.98
 20,000 16.17 16.17 13.98 0 0 0
09/11/2007
16.17
 17,500 16.40 16.40 15.36 0 0 0
08/11/2007
16.40
 14,700 17.62 17.99 16.40 0 0 0
07/11/2007
17.62
 18,500 17.46 18.79 17.11 0 0 0
06/11/2007
17.46
 14,300 17.77 17.87 16.75 0 0 0
05/11/2007
17.77
 12,300 19.08 19.08 17.69 2,300 0 0
02/11/2007
19.08
 17,900 19.75 20.39 17.48 4,400 0 0
01/11/2007
19.75
 19,900 18.63 19.75 16.17 0 0 0
31/10/2007
18.63
 45,500 19.57 19.57 17.69 0 500 0
30/10/2007
19.57
 41,100 20.75 20.75 19.57 3,000 0 0
29/10/2007
20.75
 38,500 21.70 23.61 20.24 0 1,100 0
26/10/2007
21.70
 93,500 19.94 21.92 18.93 1,000 0 0
25/10/2007
19.94
 14,400 18.13 19.94 19.94 0 0 0
24/10/2007
18.13
 10,400 16.59 18.13 18.13 0 0 0
23/10/2007
16.59
 65,100 15.15 16.59 15.73 0 0 0
22/10/2007
15.15
 57,600 14.43 15.15 14.27 0 4,000 0
19/10/2007
14.43
 28,400 13.12 14.43 11.94 0 0 0
18/10/2007
13.12
 21,100 13.03 13.25 13.12 0 0 0
17/10/2007
13.03
 44,700 14.48 15.92 13.03 0 0 0
16/10/2007
14.48
 37,300 13.30 14.48 14.42 0 0 0
15/10/2007
13.30
 26,300 12.23 13.30 12.38 0 0 0
12/10/2007
12.23
 54,900 11.27 12.23 11.21 0 0 0
11/10/2007
11.27
 34,900 10.63 11.27 10.92 0 0 0
10/10/2007
10.63
 35,400 10.27 11.29 9.34 300 6,000 0
09/10/2007
10.27
 16,900 10.92 11.53 10.27 0 0 0
08/10/2007
10.92
 32,400 10.69 11.74 10.92 0 0 0
05/10/2007
10.69
 28,800 10.02 10.69 10.34 0 0 0
04/10/2007
10.02
 31,400 9.32 10.02 9.03 0 0 0
03/10/2007
9.32
 24,400 8.61 9.32 8.56 0 0 0
02/10/2007
8.61
 52,200 7.85 8.61 8.30 0 0 0
01/10/2007
7.85
 8,600 7.28 7.85 7.72 0 0 0
28/09/2007
7.28
 15,700 6.55 7.28 6.87 0 0 0
27/09/2007
6.55
 7,300 6.89 6.89 6.48 0 0 0
26/09/2007
6.89
 10,600 6.70 6.99 6.84 0 0 0
25/09/2007
6.70
 27,900 6.58 6.84 6.70 0 0 0
24/09/2007
6.58
 9,100 6.55 6.70 6.55 5,000 0 0
21/09/2007
6.55
 8,900 6.82 6.82 6.41 3,000 0 0
20/09/2007
6.82
 8,100 6.83 6.90 6.82 0 0 0
19/09/2007
6.83
 4,700 6.63 6.83 6.82 0 0 0
18/09/2007
6.63
 11,900 6.61 6.70 6.55 0 0 0
17/09/2007
6.61
 5,900 6.34 6.61 5.97 0 0 0
14/09/2007
6.34
 9,100 6.55 6.55 6.19 0 0 0
13/09/2007
6.55
 10,900 6.86 7.28 6.55 0 0 0
12/09/2007
6.86
 26,800 6.36 6.90 6.70 0 0 0
11/09/2007
6.36
 18,000 5.97 6.36 6.12 0 0 0
10/09/2007
5.97
 1,500 5.77 5.97 5.64 0 0 0
07/09/2007
5.77
 2,100 5.53 5.78 5.53 0 0 0
06/09/2007
5.53
 100 5.58 5.58 5.53 0 0 0
05/09/2007
5.58
 0 5.32 5.58 5.58 0 0 0
04/09/2007
5.32
 1,700 5.49 5.68 5.32 0 0 0
31/08/2007
5.49
 1,000 5.39 5.68 5.49 0 0 0
30/08/2007
5.39
 2,800 5.20 5.53 5.39 0 0 0
29/08/2007
5.20
 0 5.17 5.20 5.20 0 0 0
28/08/2007
5.17
 600 5.24 5.24 5.17 0 0 0
27/08/2007
5.24
 2,500 5.24 5.32 5.24 0 0 0
24/08/2007
5.24
 1,000 5.39 5.46 5.24 0 0 0
23/08/2007
5.39
 1,100 5.61 5.61 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |