CTCP Sông Đà 6 (sd6)

3.10
0.10
(3.33%)
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
(2024-08-21) 		0.50 19.23% 155,600 0 0
2.60
3.10
3.10
2 tháng
(2024-07-22) 		0.20 6.90% 252,100 0 0
2.50
3.10
3.10
3 tháng
(2024-06-24) 		-0.40 -11.43% 430,000 0 0
2.50
3.50
3.10
6 tháng
(2024-03-25) 		-0.70 -18.42% 1,255,400 -117,070 -0.4
2.50
3.90
3.10
12 tháng
(2023-09-26) 		-0.40 -11.43% 4,583,900 -355,570 -1.2
2.50
3.90
3.10
24 tháng
(2022-10-03) 		-0.50 -13.89% 15,522,156 -450,256 -1.6
2.20
4.80
3.10
36 tháng
(2021-10-06) 		-2.10 -40.38% 69,108,295 -810,288 -5.0
2.20
11.30
3.10
60 tháng
(2019-10-17) 		-0.10 -3.13% 134,914,421 -3,839,088 -12.7
2
11.30
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
5
 18,900 5.10 5.10 5 0 0 0
18/09/2018
5.10
 0 5.10 5.10 5.10 0 0 0
17/09/2018
5.10
 31,900 5.10 5.10 5 0 0 0
14/09/2018
5.10
 23,200 5.20 5.20 5 100 0 0.0
13/09/2018
5.20
 12,200 5 5.20 4.90 300 0 0.0
12/09/2018
5
 17,112 5 5.10 4.90 0 0 0
11/09/2018
5
 5,210 5 5.10 4.80 200 0 0.0
10/09/2018
5
 23,630 4.90 5.20 4.90 100 0 0.0
07/09/2018
4.90
 3,982 5.20 5.20 4.90 0 0 0
06/09/2018
5.20
 0 5.20 5.20 5.20 0 0 0
05/09/2018
5.20
 0 5.20 5.20 5.20 0 0 0
04/09/2018
5.20
 5,160 5.20 5.20 5 0 0 0
31/08/2018
5.20
 25,900 5.10 5.20 5 700 0 0.0
30/08/2018
5.10
 3,738 5.10 5.20 5 0 0 0
29/08/2018
5.10
 11,300 5.20 5.20 5 100 0 0.0
28/08/2018
5.20
 5,976 5.70 5.70 5.20 100 0 0.0
27/08/2018
5.70
 5,556 5.20 5.70 5 2,500 0 0.0
24/08/2018
5.20
 200 5 5.20 5.20 200 0 0.0
23/08/2018
5
 1,600 5 5.20 5 100 0 0.0
22/08/2018
5
 4,410 5.10 5.20 5 0 0 0
21/08/2018
5.10
 12,200 5 5.30 5.10 100 0 0.0
20/08/2018
5
 3,666 5.20 5.20 5 0 0 0
17/08/2018
5.20
 0 5.20 5.20 5.20 0 0 0
16/08/2018
5.20
 100 5 5.20 5.20 0 0 0
15/08/2018
5
 8,212 5.10 5.10 5 0 0 0
14/08/2018
5.10
 2,600 5.10 5.20 5 100 0 0.0
13/08/2018
5.10
 31,100 5.20 5.40 5 100 0 0.0
10/08/2018
5.20
 41,922 4.80 5.20 5 200 0 0.0
09/08/2018
4.80
 16,300 5 5.20 4.80 100 0 0.0
08/08/2018
5
 1,900 5.10 5.10 5 0 0 0
07/08/2018
5.10
 0 5.10 5.10 5.10 0 0 0
06/08/2018
5.10
 0 5.10 5.10 5.10 0 0 0
03/08/2018
5.10
 9,656 5 5.20 4.90 300 0 0.0
02/08/2018
5
 10,136 5.10 5.10 5 0 0 0
01/08/2018
5.10
 0 5.10 5.10 5.10 0 0 0
31/07/2018
5.10
 4,200 5 5.20 5 200 0 0.0
30/07/2018
5
 2,500 5 5.20 5 100 0 0.0
27/07/2018
5
 6,700 5 5.20 5 100 0 0.0
26/07/2018
5
 17,100 5.20 5.70 5 1,700 0 0.0
25/07/2018
5.20
 100 5 5.20 5.20 100 0 0.0
24/07/2018
5
 14,100 5.20 5.20 5 0 0 0
23/07/2018
5.20
 0 5.20 5.20 5.20 0 0 0
20/07/2018
5.20
 200 5.10 5.20 5.20 200 0 0.0
19/07/2018
5.10
 2,170 5 5.20 5.10 100 0 0.0
18/07/2018
5
 200 5.20 5.20 5 0 0 0
17/07/2018
5.20
 100 5.10 5.20 5.20 0 0 0
16/07/2018
5.10
 100 5.20 5.20 5.10 0 0 0
13/07/2018
5.20
 200 5.20 5.20 4.90 100 0 0.0
12/07/2018
5.20
 1,200 4.90 5.20 4.80 100 0 0.0
11/07/2018
4.90
 25,350 5 5.20 4.90 100 0 0.0
10/07/2018
5
 9,300 5.20 5.20 5 0 0 0
09/07/2018
5.20
 0 5.20 5.20 5.20 0 0 0
06/07/2018
5.20
 400 5.10 5.30 5.20 400 0 0.0
05/07/2018
5.10
 4,126 5.10 5.30 5 200 0 0.0
04/07/2018
5.10
 2,000 5.30 5.30 5.10 0 0 0
03/07/2018
5.30
 20 5.30 5.30 5.30 0 0 0
02/07/2018
5.30
 7,333 5.30 5.30 5 100 0 0.0
29/06/2018
5.30
 91,700 5.30 5.40 5 500 0 0.0
28/06/2018
5.30
 22,400 5.40 5.40 5 10,100 0 0.1
27/06/2018
5.40
 15,110 5.40 5.40 5.20 100 0 0.0
26/06/2018
5.40
 10,100 5.40 5.50 5.20 100 0 0.0
25/06/2018
5.40
 8,300 5.30 5.40 5.40 0 0 0
22/06/2018
5.30
 15,500 5.30 5.30 5.20 0 0 0
21/06/2018
5.30
 25,300 5.40 5.40 5.30 0 0 0
20/06/2018
5.40
 5,700 5.50 5.50 5.30 0 0 0
19/06/2018
5.50
 12,600 5.40 5.50 5.30 100 0 0.0
18/06/2018
5.40
 1,100 5.50 5.70 5.40 100 0 0.0
15/06/2018
5.50
 17,100 5.50 5.60 5.50 0 0 0
14/06/2018
5.50
 18,900 5.50 5.50 5.50 0 0 0
13/06/2018
5.50
 3,000 5.60 5.60 5.50 0 0 0
12/06/2018
5.60
 20,730 5.70 5.70 5.30 0 630 -0.0
11/06/2018
5.70
 0 5.70 5.70 5.70 0 0 0
08/06/2018
5.70
 10,380 5.70 5.80 5.50 0 0 0
07/06/2018
5.70
 500 5.50 5.70 5.60 100 0 0.0
06/06/2018
5.50
 9,800 5.70 5.70 5.50 0 0 0
05/06/2018
5.70
 100 5.50 5.70 5.70 100 0 0.0
04/06/2018
5.50
 34,700 5.90 5.90 5.40 0 0 0
01/06/2018
5.90
 0 5.90 5.90 5.90 0 0 0
31/05/2018
5.90
 400 5.90 6 5.40 100 0 0.0
30/05/2018
5.90
 8,000 5.90 5.90 5.70 100 0 0.0
29/05/2018
5.90
 10,470 5.50 6 5 100 0 0.0
28/05/2018
5.50
 5,256 5.90 5.90 5.50 0 0 0
25/05/2018
5.90
 0 5.90 5.90 5.90 0 0 0
24/05/2018
5.90
 4,300 5.90 5.90 5.90 0 0 0
23/05/2018
5.90
 5,360 6 6 5.90 0 0 0
22/05/2018
6
 16,400 6.10 6.10 5.90 0 200 -0.0
21/05/2018
6.10
 0 6.10 6.10 6.10 0 0 0
18/05/2018
6.10
 20,199 6 6.10 6 20,000 0 0.1
17/05/2018
6
 2,000 5.90 6 6 0 0 0
16/05/2018
5.90
 26,044 6 6 5.80 0 0 0
15/05/2018
6
 800 6.10 6.10 5.90 0 0 0
14/05/2018
6.10
 7,300 6.10 6.10 5.90 0 0 0
11/05/2018
6.10
 1,550 6.10 6.10 5.90 100 0 0.0
10/05/2018
6.10
 4,800 5.90 6.10 6 700 0 0.0
09/05/2018
5.90
 1,456 6.20 6.20 5.90 100 0 0.0
08/05/2018
6.20
 15,500 5.90 6.20 6 100 0 0.0
07/05/2018
5.90
 16,800 6 6 5.80 0 0 0
04/05/2018
6
 17,100 5.90 6 5.80 100 0 0.0
03/05/2018
5.90
 13,840 5.90 5.90 5.90 0 0 0
02/05/2018
5.90
 14,700 6.40 6.40 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |