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)
21/04/2017
2.70
 5,000 2.90 2.90 2.70 0 0 0
20/04/2017
2.90
 12,600 2.90 2.90 2.70 0 0 0
19/04/2017
2.90
 8,192 3.10 3.10 2.80 0 4,492 -0.0
18/04/2017
3.10
 24,278 3 3.10 2.80 0 186 -0.0
17/04/2017
3
 11,300 3 3 2.90 0 400 -0.0
14/04/2017
3
 14,711 3.20 3.20 3 0 10,590 -0.0
13/04/2017
3.20
 33,953 3.20 3.20 3 0 0 0
12/04/2017
3.20
 5,600 3.10 3.20 3 0 0 0
11/04/2017
3.10
 14,866 3.10 3.10 3.10 0 0 0
10/04/2017
3.10
 33,900 3.10 3.30 3.10 0 0 0
07/04/2017
3.10
 16,066 3.10 3.20 3.10 0 2,566 -0.0
05/04/2017
3.10
 8,500 3.10 3.20 3.10 0 6,600 -0.0
04/04/2017
3.10
 18,512 3.10 3.30 3.10 0 90 -0.0
03/04/2017
3.10
 29,600 3.10 3.30 3.10 0 0 0
31/03/2017
3.10
 8,957 3.30 3.30 3.10 0 0 0
30/03/2017
3.30
 39,033 3.40 3.40 3.10 0 2,933 -0.0
29/03/2017
3.40
 28,300 3.20 3.40 3 0 16,000 -0.0
28/03/2017
3.20
 17,415 3.20 3.20 3 0 0 0
27/03/2017
3.20
 18,300 3 3.20 3 0 0 0
24/03/2017
3
 14,813 3.20 3.20 3 0 13 -0.0
23/03/2017
3.20
 4,192 3.30 3.30 3.20 0 92 -0.0
22/03/2017
3.30
 295,115 3.20 3.40 3.30 0 0 0
21/03/2017
3.20
 3,600 3.40 3.40 3.20 0 0 0
20/03/2017
3.40
 85,900 3.40 3.50 3.10 0 0 0
17/03/2017
3.40
 30,900 3.40 3.40 3.30 0 0 0
16/03/2017
3.40
 181,824 3.60 3.70 3.30 0 0 0
15/03/2017
3.60
 90,500 3.30 3.60 3.40 0 0 0
14/03/2017
3.30
 126,400 3 3.30 3.10 0 0 0
13/03/2017
3
 221,900 2.80 3 2.80 0 0 0
10/03/2017
2.80
 15,966 3 3.10 2.80 0 0 0
09/03/2017
3
 0 3 3 3 0 0 0
08/03/2017
3
 19,400 3 3 2.90 0 0 0
07/03/2017
3
 7,000 3 3 2.80 0 0 0
06/03/2017
3
 3,502 2.90 3 2.90 0 0 0
03/03/2017
2.90
 19,600 2.90 3 2.70 0 0 0
02/03/2017
2.90
 13,800 3 3 2.80 0 0 0
01/03/2017
3
 3,100 2.90 3 2.90 0 0 0
28/02/2017
2.90
 100 3 3 2.90 0 0 0
27/02/2017
3
 10,071 3 3 2.70 0 0 0
24/02/2017
3
 6,457 2.90 3.10 2.90 0 0 0
23/02/2017
2.90
 5,942 3.10 3.10 2.90 0 0 0
22/02/2017
3.10
 1,692 3.10 3.10 3 0 0 0
21/02/2017
3.10
 4,171 3 3.10 2.80 0 0 0
20/02/2017
3
 1,700 3 3 2.80 0 0 0
17/02/2017
3
 7,000 2.90 3 2.90 0 0 0
16/02/2017
2.90
 53,800 2.80 2.90 2.80 0 0 0
15/02/2017
2.80
 10,002 3 3 2.70 0 0 0
14/02/2017
3
 27,000 3 3 2.70 0 0 0
13/02/2017
3
 15,000 3 3 2.80 0 0 0
10/02/2017
3
 2,584 3.10 3.10 2.90 0 0 0
09/02/2017
3.10
 80,226 3 3.10 3 0 0 0
08/02/2017
3
 31,200 3 3 2.90 0 0 0
07/02/2017
3
 52,900 3.10 3.10 2.80 0 0 0
06/02/2017
3.10
 98,800 3.10 3.10 3 0 0 0
03/02/2017
3.10
 10,100 3.10 3.20 3 0 0 0
02/02/2017
3.10
 44,500 3.40 3.40 3.10 0 0 0
25/01/2017
3.40
 26,045 3.40 3.40 3.10 0 0 0
24/01/2017
3.40
 7,700 3.40 3.40 3.30 0 0 0
23/01/2017
3.40
 17,000 3.50 3.50 3.40 0 0 0
20/01/2017
3.50
 8,400 3.50 3.50 3.30 0 0 0
19/01/2017
3.50
 33,100 3.40 3.60 3.40 0 0 0
18/01/2017
3.40
 13,700 3.40 3.40 3.10 0 0 0
17/01/2017
3.40
 8,207 3.40 3.40 3.40 0 0 0
16/01/2017
3.40
 145,700 3.60 3.60 3.30 0 0 0
13/01/2017
3.60
 61,804 3.90 3.90 3.60 0 0 0
12/01/2017
3.90
 126,100 3.80 3.90 3.80 0 0 0
11/01/2017
3.80
 53,900 3.90 3.90 3.60 0 0 0
10/01/2017
3.90
 6,700 3.90 3.90 3.70 0 0 0
09/01/2017
3.90
 146,300 3.90 4 3.90 0 0 0
06/01/2017
3.90
 8,266 3.90 3.90 3.90 0 0 0
05/01/2017
3.90
 29,600 3.90 4 3.80 0 0 0
04/01/2017
3.90
 80,408 4 4 3.80 0 0 0
03/01/2017
4
 58,200 4 4 3.70 0 0 0
30/12/2016
4
 18,300 4 4 3.90 0 0 0
29/12/2016
4
 25,857 3.90 4 3.80 0 0 0
28/12/2016
3.90
 352,400 3.70 4 3.60 0 0 0
27/12/2016
3.70
 329,100 4.10 4.10 3.70 0 0 0
26/12/2016
4.10
 96,200 4.20 4.30 4 0 0 0
23/12/2016
4.20
 8,500 4.30 4.30 4.20 0 0 0
22/12/2016
4.30
 280,600 4.40 4.40 4 0 0 0
21/12/2016
4.40
 59,166 4.60 4.60 4.40 0 0 0
20/12/2016
4.60
 27,800 4.80 4.90 4.60 0 0 0
19/12/2016
4.80
 60,030 4.80 4.80 4.70 0 0 0
16/12/2016
4.80
 94,000 4.70 4.80 4.60 0 0 0
15/12/2016
4.70
 166,200 4.60 5 4.60 0 0 0
14/12/2016
4.60
 103,700 4.50 4.70 4.50 0 0 0
13/12/2016
4.50
 167,600 4.90 4.90 4.50 0 0 0
12/12/2016
4.90
 101,900 4.90 4.90 4.60 0 0 0
09/12/2016
4.90
 79,000 4.90 4.90 4.70 0 0 0
08/12/2016
4.90
 54,200 5 5 4.90 0 0 0
07/12/2016
5
 61,900 5.20 5.20 5 0 0 0
06/12/2016
5.20
 22,600 5.10 5.40 5 0 0 0
05/12/2016
5.10
 30,800 5.40 5.40 5 0 0 0
02/12/2016
5.40
 296,000 5 5.50 4.90 0 0 0
01/12/2016
5
 106,701 5.50 5.50 5 0 0 0
30/11/2016
5.50
 273,372 5.50 5.60 5 0 0 0
29/11/2016
5.50
 122,100 5.80 5.80 5.50 0 0 0
28/11/2016
5.80
 1,100 5.80 5.80 5.60 0 0 0
25/11/2016
5.80
 120,300 5.80 5.90 5.70 0 0 0
24/11/2016
5.80
 106,900 5.90 6 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |