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)
16/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
16/09/2015
7.80
 17,900 8.08 8.08 7.30 0 0 0
15/09/2015
8.08
 10,900 8.08 8.42 7.83 0 0 0
14/09/2015
8.08
 20,100 8.08 8.51 8.08 0 0 0
11/09/2015
8.08
 5,600 7.91 8.51 7.91 0 0 0
10/09/2015
7.91
 9,000 8.76 8.76 7.91 0 0 0
09/09/2015
8.76
 2,612 8.76 8.76 8.08 0 0 0
08/09/2015
8.76
 100 8.51 8.76 8.76 0 0 0
07/09/2015
8.51
 88 8.51 8.51 8.51 0 0 0
04/09/2015
8.51
 5,000 8.85 8.85 8.51 0 0 0
03/09/2015
8.85
 4,700 8.51 8.85 8.51 0 0 0
01/09/2015
8.51
 0 8.51 8.51 8.51 0 0 0
31/08/2015
8.51
 1,600 8.51 8.51 8.51 0 0 0
28/08/2015
8.51
 4,600 8.59 8.59 8.51 0 0 0
27/08/2015
8.59
 14,100 8.59 8.59 8.51 0 0 0
26/08/2015
8.59
 11,900 8.34 8.68 8.34 0 0 0
25/08/2015
8.34
 13,500 7.66 8.34 8.34 0 0 0
24/08/2015
7.66
 63,568 8.51 8.51 7.66 0 168 -0.0
21/08/2015
8.51
 40,000 8.59 8.68 8.17 0 0 0
20/08/2015
8.59
 17,000 8.68 8.68 8.59 0 0 0
19/08/2015
8.68
 7,100 8.68 8.76 8.68 0 0 0
18/08/2015
8.68
 42,900 8.68 8.68 8.59 0 0 0
17/08/2015
8.68
 23,300 9.36 9.36 8.68 0 0 0
14/08/2015
9.36
 30,500 9.61 9.61 8.68 0 0 0
13/08/2015
9.61
 17,040 9.79 9.79 9.61 0 0 0
12/08/2015
9.79
 9,700 10.04 10.04 9.53 0 0 0
11/08/2015
10.04
 124,635 10.04 10.30 9.96 0 0 0
10/08/2015
10.04
 126,900 9.44 10.38 9.27 0 0 0
07/08/2015
9.44
 21,300 9.27 9.44 9.02 0 0 0
06/08/2015
9.27
 178,511 8.51 9.36 8.68 0 0 0
05/08/2015
8.51
 0 8.51 8.51 8.51 0 0 0
04/08/2015
8.51
 1,900 9.36 9.36 8.51 0 0 0
03/08/2015
9.36
 47,700 9.10 9.36 9.19 0 0 0
31/07/2015
9.10
 55,824 8.68 9.27 8.68 0 0 0
30/07/2015
8.68
 29,000 8.85 9.02 8.51 0 0 0
29/07/2015
8.85
 29,400 8.25 8.85 8.51 0 11 -0.0
28/07/2015
8.25
 30,022 8.68 8.68 8.25 0 0 0
27/07/2015
8.68
 1,900 8.68 8.68 8.68 0 0 0
24/07/2015
8.68
 15,900 8.68 8.68 8.59 0 400 -0.0
23/07/2015
8.68
 29,300 8.85 8.85 8.68 0 0 0
22/07/2015
8.85
 51,000 8.85 8.85 8.51 0 0 0
21/07/2015
8.85
 626 8.68 9.36 8.76 0 0 0
20/07/2015
8.68
 300 8.68 9.10 7.91 0 100 -0.0
17/07/2015
8.68
 12,200 8.68 9.19 8.34 0 0 0
16/07/2015
8.68
 1,000 8.68 8.68 8.68 0 0 0
15/07/2015
8.68
 5,000 8.68 8.68 8.68 0 0 0
14/07/2015
8.68
 4,372 8.76 8.76 8.68 0 0 0
13/07/2015
8.76
 1,200 8.85 9.10 8.51 0 0 0
10/07/2015
8.85
 2,200 9.10 9.10 8.85 0 0 0
09/07/2015
9.10
 70,200 8.93 9.10 8.59 0 0 0
08/07/2015
8.93
 51,500 8.93 9.10 8.68 0 0 0
07/07/2015
8.93
 110 8.85 8.93 8.93 0 0 0
06/07/2015
8.85
 6,900 9.10 9.19 8.68 0 0 0
03/07/2015
9.10
 522,902 8.93 9.10 8.51 0 0 0
02/07/2015
8.93
 22,000 8.85 9.02 8.68 0 0 0
01/07/2015
8.85
 6,600 8.85 8.85 8.59 0 0 0
30/06/2015
8.85
 15,000 9.02 9.02 8.51 0 0 0
29/06/2015
9.02
 2,300 9.36 9.36 8.93 0 0 0
26/06/2015
9.36
 2,080 9.10 9.36 8.85 0 0 0
25/06/2015
9.10
 1,100 9.10 9.10 8.85 0 0 0
24/06/2015
9.10
 100 9.02 9.10 9.10 0 0 0
23/06/2015
9.02
 3,200 8.85 9.02 9.02 0 0 0
22/06/2015
8.85
 200 9.10 9.10 8.85 0 0 0
19/06/2015
9.10
 6,800 9.19 9.19 9.02 0 0 0
18/06/2015
9.19
 4,020 9.36 9.36 9.19 0 0 0
17/06/2015
9.36
 9,500 9.19 9.36 9.19 0 0 0
16/06/2015
9.19
 5,800 9.19 9.61 9.19 0 19 -0.0
15/06/2015
9.19
 4,000 9.36 9.36 9.19 0 0 0
12/06/2015
9.36
 55,400 9.36 9.36 9.27 0 4,100 -0.0
11/06/2015
9.36
 18,100 9.27 9.36 9.19 0 0 0
10/06/2015
9.27
 57,000 9.53 9.53 9.27 0 0 0
09/06/2015
9.53
 23,600 9.02 9.53 9.02 0 0 0
08/06/2015
9.02
 56,000 9.27 9.36 9.02 0 0 0
05/06/2015
9.27
 33,200 9.36 9.44 9.27 0 0 0
04/06/2015
9.36
 33,000 9.19 9.61 9.27 0 0 0
03/06/2015
9.19
 31,600 9.27 9.27 8.93 0 0 0
02/06/2015
9.27
 34,600 9.19 9.44 9.27 0 0 0
01/06/2015
9.19
 44,100 8.85 9.36 8.93 0 200 -0.0
29/05/2015
8.85
 62,600 9.70 9.70 8.85 0 800 -0.0
28/05/2015
9.70
 27,600 9.79 9.79 9.19 0 0 0
27/05/2015
9.79
 400 9.61 9.79 9.79 0 0 0
26/05/2015
9.61
 110,800 9.70 10.55 9.61 0 0 0
25/05/2015
9.70
 103,638 8.85 9.70 8.93 0 0 0
22/05/2015
8.85
 5,200 8.76 8.85 8.76 0 0 0
21/05/2015
8.76
 46,500 8.59 8.85 8.76 0 0 0
20/05/2015
8.59
 75,126 8.51 8.85 8.51 0 0 0
19/05/2015
8.51
 50,474 8.51 8.59 8.34 0 0 0
18/05/2015
8.51
 23,210 8.85 8.85 8.51 0 0 0
15/05/2015
8.85
 93,100 8.68 8.93 8.68 0 0 0
14/05/2015
8.68
 34,960 8.76 9.02 8.51 0 0 0
13/05/2015
8.76
 32,290 9.10 9.10 8.68 0 0 0
12/05/2015
9.10
 16,300 9.19 9.19 8.76 0 0 0
11/05/2015
9.19
 6,810 9.02 9.36 8.68 0 0 0
08/05/2015
9.02
 26,910 8.85 9.10 8.51 0 0 0
07/05/2015
8.85
 958,700 8.93 8.93 8.68 0 0 0
06/05/2015
8.93
 11,672 9.02 9.02 8.51 0 0 0
05/05/2015
9.02
 43,730 8.42 9.02 8.25 0 0 0
04/05/2015
8.42
 125,920 9.36 9.36 8.42 0 0 0
27/04/2015
9.36
 34,400 9.70 9.70 9.36 0 0 0
24/04/2015
9.70
 560,500 9.61 9.70 9.36 0 0 0
23/04/2015
9.61
 87,120 9.79 9.79 9.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |