CTCP Simco Sông Đà (sda)

5.40
-0.10
(-1.82%)
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
(2024-08-20) 		0 0% 1,363,000 0 0
5.20
5.50
5.50
2 tháng
(2024-07-22) 		-0.30 -5.17% 3,197,800 0 0
5
5.80
5.50
3 tháng
(2024-06-21) 		-0.60 -9.84% 9,413,600 0 0
5
7.50
5.50
6 tháng
(2024-03-25) 		-0.80 -12.70% 14,198,100 0 0
5
7.50
5.50
12 tháng
(2023-09-25) 		-1 -15.38% 24,216,500 -1,073 -0.0
5
7.50
5.50
24 tháng
(2022-09-30) 		-5.20 -48.60% 63,906,897 -1,097 -0.0
4.30
10.70
5.50
36 tháng
(2021-10-05) 		-10.60 -65.84% 122,650,590 -2,870 -0.1
4.30
75.40
5.50
60 tháng
(2019-10-16) 		2.50 83.33% 134,404,553 -4,418 -0.1
1.70
75.40
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
4.90
 3,500 4.90 4.90 4.80 0 0 0
16/09/2020
4.90
 2,635 5 5 4.90 0 0 0
15/09/2020
5
 4,706 5.30 5.30 4.80 0 0 0
14/09/2020
5.30
 10,490 5.30 5.30 4.80 0 0 0
11/09/2020
5.30
 8,853 5.10 5.30 4.60 0 0 0
10/09/2020
5.10
 12,706 5.50 5.50 5 0 0 0
09/09/2020
5.50
 41,590 5.70 6.20 5.50 0 0 0
08/09/2020
5.70
 44,800 5.40 5.90 5.10 0 0 0
07/09/2020
5.40
 57,896 5.20 5.70 5 0 0 0
04/09/2020
5.20
 21,700 5.30 5.30 5 0 0 0
03/09/2020
5.30
 2,837 5.30 5.30 5.30 0 0 0
01/09/2020
5.30
 48,504 5.50 5.90 5.30 0 0 0
31/08/2020
5.50
 13,680 5.40 5.60 5 0 0 0
28/08/2020
5.40
 52,800 5.10 5.40 4.60 0 0 0
27/08/2020
5.10
 20,900 4.90 5.10 4.60 0 0 0
26/08/2020
4.90
 22,811 4.80 4.90 4.50 0 0 0
25/08/2020
4.80
 27,900 4.70 4.80 4.60 0 0 0
24/08/2020
4.70
 14,700 4.70 4.70 4.60 0 0 0
21/08/2020
4.70
 31,063 4.50 4.70 4.10 0 0 0
20/08/2020
4.50
 20,800 4.50 4.50 4.10 0 0 0
19/08/2020
4.50
 8,400 4.30 4.50 4 0 0 0
18/08/2020
4.30
 24,701 4.70 4.70 4.30 0 0 0
17/08/2020
4.70
 17,930 4.80 4.80 4.40 0 0 0
14/08/2020
4.80
 4,700 4.90 4.90 4.50 0 0 0
13/08/2020
4.90
 500 4.60 4.90 4.60 0 0 0
12/08/2020
4.60
 1,309 4.60 4.60 4.60 0 0 0
11/08/2020
4.60
 18,200 4.50 4.60 4.40 0 0 0
10/08/2020
4.50
 72,800 4.60 4.60 4.20 0 0 0
07/08/2020
4.60
 15,500 4.70 4.70 4.30 0 0 0
06/08/2020
4.70
 200 4.70 4.70 4.70 0 0 0
05/08/2020
4.70
 34,900 4.30 4.70 4 0 0 0
04/08/2020
4.30
 14,800 4.30 4.30 4 0 0 0
03/08/2020
4.30
 500 4.30 4.30 4 0 0 0
31/07/2020
4.30
 19,092 4 4.30 3.90 0 0 0
30/07/2020
4
 22,700 4 4 3.90 0 0 0
29/07/2020
4
 22,600 4 4 3.90 0 0 0
28/07/2020
4
 14,000 3.80 4 3.80 0 0 0
27/07/2020
3.80
 46,800 4 4 3.80 0 0 0
24/07/2020
4
 23,600 4 4 3.80 0 0 0
23/07/2020
4
 21,900 4 4 3.90 0 0 0
22/07/2020
4
 22,600 3.90 4 3.90 0 0 0
21/07/2020
3.90
 32,200 4 4 3.70 0 0 0
20/07/2020
4
 120,680 4 4 3.70 0 0 0
17/07/2020
4
 26,800 4 4 3.80 0 0 0
16/07/2020
4
 4,000 3.80 4 3.90 0 0 0
15/07/2020
3.80
 900 3.80 3.80 3.60 0 0 0
14/07/2020
3.80
 200 3.80 3.80 3.60 0 0 0
13/07/2020
3.80
 2,000 3.60 3.80 3.40 0 0 0
10/07/2020
3.60
 4,234 3.60 3.60 3.40 0 0 0
09/07/2020
3.60
 4,000 3.80 3.80 3.60 0 0 0
08/07/2020
3.80
 28,740 3.60 3.90 3.60 0 0 0
07/07/2020
3.60
 21,900 3.50 3.80 3.60 0 0 0
06/07/2020
3.50
 9,400 3.20 3.50 3.20 0 700 -0.0
03/07/2020
3.20
 38,597 3.10 3.20 2.80 0 0 0
02/07/2020
3.10
 5,300 3 3.10 3 0 0 0
01/07/2020
3
 13,700 3 3 3 0 0 0
30/06/2020
3
 0 3 3 3 0 0 0
29/06/2020
3
 492 3 3 2.80 0 0 0
26/06/2020
3
 1,200 3.20 3.20 3 0 0 0
25/06/2020
3.20
 1,600 3.10 3.20 2.90 0 0 0
24/06/2020
3.10
 3,600 3.10 3.10 3 0 0 0
23/06/2020
3.10
 3,500 3.30 3.30 3.10 0 0 0
22/06/2020
3.30
 12,800 3.30 3.30 3.20 0 0 0
19/06/2020
3.30
 1,200 3.30 3.30 3.30 0 0 0
18/06/2020
3.30
 2,100 3.20 3.30 3.10 0 0 0
17/06/2020
3.20
 17,100 3.30 3.30 3.10 0 0 0
16/06/2020
3.30
 12,100 3.20 3.30 3.20 0 0 0
15/06/2020
3.20
 61,249 3.20 3.20 3.10 0 0 0
12/06/2020
3.20
 10,200 3 3.20 2.80 0 0 0
11/06/2020
3
 50,300 3 3.20 2.80 0 0 0
10/06/2020
3
 39,600 3.10 3.30 3 0 0 0
09/06/2020
3.10
 38,600 2.90 3.10 2.90 0 0 0
08/06/2020
2.90
 986 3 3 2.90 0 0 0
05/06/2020
3
 8,063 2.90 3 2.70 0 0 0
04/06/2020
2.90
 1 2.90 2.90 2.90 0 0 0
03/06/2020
2.90
 661 2.90 2.90 2.70 0 0 0
02/06/2020
2.90
 7,104 2.80 2.90 2.60 0 0 0
01/06/2020
2.80
 13,537 2.70 2.90 2.80 0 0 0
29/05/2020
2.70
 18,001 2.60 2.70 2.40 0 0 0
28/05/2020
2.60
 1,000 2.40 2.60 2.40 0 0 0
27/05/2020
2.40
 23,517 2.20 2.40 2.20 0 0 0
26/05/2020
2.20
 28,259 2.10 2.20 1.90 0 0 0
25/05/2020
2.10
 32,535 2.10 2.10 1.90 0 0 0
22/05/2020
2.10
 5,200 2.30 2.30 2.10 0 0 0
21/05/2020
2.30
 84 2.30 2.30 2.30 0 0 0
20/05/2020
2.30
 510 2.30 2.30 2.30 0 0 0
19/05/2020
2.30
 7,025 2.50 2.50 2.30 0 0 0
18/05/2020
2.50
 0 2.50 2.50 2.50 0 0 0
15/05/2020
2.50
 900 2.50 2.50 2.50 0 0 0
14/05/2020
2.50
 500 2.40 2.50 2.50 0 0 0
13/05/2020
2.40
 30,162 2.30 2.40 2.10 0 0 0
12/05/2020
2.30
 18,200 2.50 2.50 2.30 0 0 0
11/05/2020
2.50
 9,800 2.60 2.60 2.40 0 0 0
08/05/2020
2.60
 40,330 2.40 2.60 2.30 0 0 0
07/05/2020
2.40
 5,000 2.20 2.40 2.10 0 0 0
06/05/2020
2.20
 6,500 2 2.20 2.20 0 0 0
05/05/2020
2
 37,400 1.90 2 1.90 0 0 0
04/05/2020
1.90
 10,200 1.80 1.90 1.90 0 0 0
29/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
28/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |