CTCP Simco Sông Đà (sda)

5
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
(2024-10-23) 		-0.10 -1.96% 626,592 0 0
4.80
5.20
5
2 tháng
(2024-09-23) 		-0.40 -7.41% 1,483,168 0 0
4.80
5.50
5
3 tháng
(2024-08-26) 		-0.40 -7.41% 2,570,554 0 0
4.80
5.50
5
6 tháng
(2024-05-27) 		-1.10 -18.03% 12,186,412 0 0
4.80
7.50
5
12 tháng
(2023-11-28) 		-0.60 -10.71% 21,824,104 -1,073 -0.0
4.80
7.50
5
24 tháng
(2022-12-05) 		-3.50 -41.18% 59,819,766 -1,073 -0.0
4.80
10.50
5
36 tháng
(2021-12-08) 		-33 -86.84% 110,749,816 -2,870 -0.1
4.30
42.30
5
60 tháng
(2019-12-19) 		1.70 51.52% 134,704,037 -4,418 -0.1
1.70
75.40
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2018
2.90
 13,700 2.90 2.90 2.90 0 0 0
31/01/2018
2.90
 2,120 3 3 2.70 0 0 0
30/01/2018
3
 3,300 3 3 2.80 0 0 0
29/01/2018
3
 27,600 2.90 3 2.80 0 0 0
26/01/2018
2.90
 29,806 3 3 2.80 0 0 0
25/01/2018
3
 4,200 3 3 2.80 0 0 0
24/01/2018
3
 0 3 3 3 0 0 0
23/01/2018
3
 12,500 2.80 3 2.70 0 0 0
22/01/2018
2.80
 10,926 3 3 2.80 0 0 0
19/01/2018
3
 9,600 3 3 2.70 0 0 0
18/01/2018
3
 5,600 3.10 3.10 2.90 0 0 0
17/01/2018
3.10
 37,200 3.10 3.10 2.90 0 0 0
16/01/2018
3.10
 0 3.10 3.10 3.10 0 0 0
15/01/2018
3.10
 29,000 3.20 3.20 3.10 0 0 0
12/01/2018
3.20
 37,100 3.20 3.20 3.10 0 0 0
11/01/2018
3.20
 8,160 3.10 3.20 3.10 0 0 0
10/01/2018
3.10
 14,000 2.90 3.10 3 0 0 0
09/01/2018
2.90
 7,200 3.20 3.20 2.90 0 0 0
08/01/2018
3.20
 5,180 3.20 3.20 3 0 0 0
05/01/2018
3.20
 2,600 3.10 3.20 2.90 0 0 0
04/01/2018
3.10
 23,000 3.10 3.10 2.90 0 0 0
03/01/2018
3.10
 1,941 3.10 3.10 2.80 0 0 0
02/01/2018
3.10
 4,000 3.10 3.10 3 0 0 0
29/12/2017
3.10
 3,281 3.10 3.10 2.80 0 0 0
28/12/2017
3.10
 53 3.10 3.10 3.10 0 0 0
27/12/2017
3.10
 19,700 3 3.10 2.90 0 0 0
26/12/2017
3
 4,000 3 3 2.90 0 0 0
25/12/2017
3
 1,000 3.10 3.10 3 0 0 0
22/12/2017
3.10
 27,800 3 3.10 3 0 0 0
21/12/2017
3
 7,400 3 3 2.90 0 0 0
20/12/2017
3
 5,600 3 3 2.90 0 0 0
19/12/2017
3
 1,600 2.90 3 2.90 0 0 0
18/12/2017
2.90
 12,800 3.10 3.10 2.90 0 0 0
15/12/2017
3.10
 23,710 3.10 3.20 3 0 0 0
14/12/2017
3.10
 100 3.20 3.20 3.10 0 0 0
13/12/2017
3.20
 4,000 3.10 3.20 2.90 0 0 0
12/12/2017
3.10
 21,200 3.30 3.30 3 0 0 0
11/12/2017
3.30
 700 3.30 3.30 3.10 0 0 0
08/12/2017
3.30
 9,715 3.10 3.30 3.10 0 0 0
07/12/2017
3.10
 3,281 3.40 3.40 3.10 0 0 0
06/12/2017
3.40
 5,800 3.10 3.40 3.10 0 0 0
05/12/2017
3.10
 13,800 2.90 3.10 3.10 0 0 0
04/12/2017
2.90
 23,230 3.10 3.10 2.90 0 1,920 -0.0
01/12/2017
3.10
 6,100 3.10 3.30 3 0 0 0
30/11/2017
3.10
 63,540 3.20 3.30 2.90 0 0 0
29/11/2017
3.20
 24,100 3.40 3.40 3.20 0 0 0
28/11/2017
3.40
 38,300 3.30 3.50 3.10 0 0 0
27/11/2017
3.30
 86,700 3.60 3.60 3.30 0 0 0
24/11/2017
3.60
 86,900 4 4 3.60 0 0 0
23/11/2017
4
 12,900 4.10 4.10 3.80 0 0 0
22/11/2017
4.10
 43,312 4.50 4.50 4.10 0 0 0
21/11/2017
4.50
 18,100 4.40 4.80 4.10 0 0 0
20/11/2017
4.40
 24,456 4.50 4.50 4.20 0 0 0
17/11/2017
4.50
 51,300 4.90 4.90 4.50 0 0 0
16/11/2017
4.90
 4,020 5 5 4.90 0 0 0
15/11/2017
5
 56,092 5.50 5.80 5 0 0 0
14/11/2017
5.50
 9,916 5.80 5.90 5.40 0 0 0
13/11/2017
5.80
 70,620 6 6 5.70 0 0 0
10/11/2017
6
 54,730 6.10 6.10 5.90 0 0 0
09/11/2017
6.10
 82,400 6 6.20 5.80 0 0 0
08/11/2017
6
 63,060 5.80 6.20 5.90 0 0 0
07/11/2017
5.80
 155,312 5.30 5.80 5.40 0 0 0
06/11/2017
5.30
 135,696 4.90 5.30 4.90 0 0 0
03/11/2017
4.90
 56,300 4.90 5 4.80 0 0 0
02/11/2017
4.90
 48,700 4.90 5.10 4.90 0 0 0
01/11/2017
4.90
 327,412 4.70 5.10 4.80 0 0 0
31/10/2017
4.70
 190,260 4.80 5.10 4.60 0 0 0
30/10/2017
4.80
 48,800 4.80 4.90 4.40 0 0 0
27/10/2017
4.80
 71,900 4.80 4.90 4.80 0 0 0
26/10/2017
4.80
 3,891 4.90 4.90 4.50 0 0 0
25/10/2017
4.90
 28,100 4.80 4.90 4.80 0 0 0
24/10/2017
4.80
 51,400 4.90 5 4.60 0 0 0
23/10/2017
4.90
 90,800 4.90 5.10 4.90 0 0 0
20/10/2017
4.90
 48,100 4.90 5 4.80 0 0 0
19/10/2017
4.90
 118,953 4.80 5.10 4.60 0 0 0
18/10/2017
4.80
 33,450 4.60 4.80 4.60 0 0 0
17/10/2017
4.60
 22,732 4.30 4.60 4.20 0 0 0
16/10/2017
4.30
 26,993 4.20 4.40 4.30 0 0 0
13/10/2017
4.20
 15,300 3.90 4.20 4 0 0 0
12/10/2017
3.90
 16,314 4 4.40 3.70 0 0 0
11/10/2017
4
 17,400 4.20 4.20 4 0 0 0
10/10/2017
4.20
 8,110 4.30 4.30 4.10 0 0 0
09/10/2017
4.30
 24,326 4.40 4.40 4.10 0 0 0
06/10/2017
4.40
 2,300 4.30 4.40 4.10 0 0 0
05/10/2017
4.30
 698 4.40 4.40 4 0 0 0
04/10/2017
4.40
 100 4.40 4.40 4.40 0 0 0
03/10/2017
4.40
 16,414 4.40 4.40 4.10 0 0 0
02/10/2017
4.40
 9,236 4.40 4.40 4.30 0 0 0
29/09/2017
4.40
 4,400 4.50 4.50 4.10 0 0 0
28/09/2017
4.50
 100 4.50 4.50 4.50 0 0 0
27/09/2017
4.50
 1,160 4.50 4.50 4.20 0 0 0
26/09/2017
4.50
 165 4.50 4.50 4.50 0 0 0
25/09/2017
4.50
 8,176 4.60 4.60 4.50 0 0 0
22/09/2017
4.60
 1,523 4.60 4.60 4.60 0 0 0
21/09/2017
4.60
 1,033 4.60 4.60 4.60 0 0 0
20/09/2017
4.60
 37,300 4.50 4.60 4.20 0 0 0
19/09/2017
4.50
 22,029 4.40 4.50 4.40 0 0 0
18/09/2017
4.40
 3,533 4.40 4.40 4.10 0 0 0
15/09/2017
4.40
 15,700 4.40 4.40 4.40 0 0 0
14/09/2017
4.40
 26,900 4.40 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |