CTCP Simco Sông Đà (sda)

5.10
0.10
(2%)
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)
21/11/2014
7.80
 33,220 7.29 7.95 7.22 0 0 0
20/11/2014
7.29
 14,440 7.44 7.88 7.29 0 0 0
19/11/2014
7.44
 26,130 7.44 7.44 7.15 0 2,000 -0.0
18/11/2014
7.44
 3,300 7.73 8.10 7.44 0 0 0
17/11/2014
7.73
 30,472 7.22 7.73 7.29 0 0 0
14/11/2014
7.22
 33,900 7.44 7.44 7.15 0 0 0
13/11/2014
7.44
 24,618 7.44 7.58 7.37 0 0 0
12/11/2014
7.44
 86,200 7.58 8.17 6.86 0 0 0
11/11/2014
7.58
 20,892 8.17 8.17 7.58 0 0 0
10/11/2014
8.17
 135,532 7.44 8.17 7.44 2,000 0 0.0
07/11/2014
7.44
 334,550 6.78 7.44 6.78 0 0 0
06/11/2014
6.78
 82,312 6.78 7.00 6.64 0 0 0
05/11/2014
6.78
 103,532 6.93 7.15 6.78 0 0 0
04/11/2014
6.93
 115,704 6.71 6.93 6.71 0 0 0
03/11/2014
6.71
 30,244 6.93 6.93 6.64 0 0 0
31/10/2014
6.93
 119,086 6.35 6.93 6.35 0 0 0
30/10/2014
6.35
 5,700 6.49 6.49 6.35 0 0 0
29/10/2014
6.49
 43,400 6.71 6.71 6.42 0 0 0
28/10/2014
6.71
 20,400 6.71 6.71 6.49 0 0 0
27/10/2014
6.71
 4,500 6.64 6.71 6.49 0 0 0
24/10/2014
6.64
 80,817 6.93 6.93 6.64 0 0 0
23/10/2014
6.93
 158,000 6.93 7.00 6.86 0 0 0
22/10/2014
6.93
 39,200 6.93 7.00 6.78 0 0 0
21/10/2014
6.93
 122,320 6.93 6.93 6.64 0 0 0
20/10/2014
6.93
 10,600 6.93 6.93 6.93 0 0 0
17/10/2014
6.93
 154,000 6.35 6.93 6.35 0 0 0
16/10/2014
6.35
 114,100 6.86 6.86 6.35 0 0 0
15/10/2014
6.86
 45,624 7.00 7.00 6.56 0 0 0
14/10/2014
7.00
 198,600 6.49 7.07 6.49 0 1,700 -0.0
13/10/2014
6.49
 100,674 6.49 6.49 5.98 0 0 0
10/10/2014
6.49
 153,956 6.49 6.93 6.42 2,300 0 0.0
09/10/2014
6.49
 79,400 6.49 7.07 6.35 0 0 0
08/10/2014
6.49
 480,723 5.91 6.49 6.27 0 0 0
07/10/2014
5.91
 255,300 5.40 5.91 5.47 0 0 0
06/10/2014
5.40
 16,800 5.32 5.40 5.32 0 0 0
03/10/2014
5.32
 15,800 5.32 5.40 5.25 0 0 0
02/10/2014
5.32
 20,400 5.40 5.40 5.25 0 0 0
01/10/2014
5.40
 41,934 5.25 5.40 5.25 0 34 -0.0
30/09/2014
5.25
 22,300 5.25 5.25 5.03 0 0 0
29/09/2014
5.25
 3,700 5.47 5.47 4.96 0 0 0
26/09/2014
5.47
 17,330 5.47 5.47 5.32 0 0 0
25/09/2014
5.47
 33,700 5.25 5.47 5.18 0 0 0
24/09/2014
5.25
 12,100 5.25 5.25 5.18 0 0 0
23/09/2014
5.25
 21,640 5.40 5.40 5.25 0 0 0
22/09/2014
5.40
 13,739 5.47 5.47 5.25 0 0 0
19/09/2014
5.47
 8,570 5.47 5.47 5.32 0 0 0
18/09/2014
5.47
 91,630 5.47 5.54 5.32 0 0 0
17/09/2014
5.47
 57,240 5.40 5.47 5.32 0 0 0
16/09/2014
5.40
 37,600 5.47 5.47 5.25 0 0 0
15/09/2014
5.47
 35,141 5.40 5.47 5.32 0 0 0
12/09/2014
5.40
 26,519 5.40 5.40 5.25 0 0 0
11/09/2014
5.40
 2,640 5.40 5.40 5.25 0 0 0
10/09/2014
5.40
 57,021 5.40 5.40 5.11 0 0 0
09/09/2014
5.40
 87,200 5.54 5.54 5.25 0 0 0
08/09/2014
5.54
 39,200 5.47 5.54 5.40 0 0 0
05/09/2014
5.47
 28,700 5.54 5.54 5.40 0 0 0
04/09/2014
5.54
 120,053 5.54 5.69 5.40 0 0 0
03/09/2014
5.54
 151,322 5.25 5.69 5.25 5,000 96 0.0
29/08/2014
5.25
 95,900 5.18 5.25 5.11 0 0 0
28/08/2014
5.18
 27,500 5.25 5.25 5.18 0 0 0
27/08/2014
5.25
 36,330 5.32 5.32 5.25 0 0 0
26/08/2014
5.32
 49,114 5.18 5.32 5.18 0 0 0
25/08/2014
5.18
 47,100 5.11 5.32 5.11 0 0 0
22/08/2014
5.11
 38,883 5.25 5.40 5.11 0 55 -0.0
21/08/2014
5.25
 110,673 5.18 5.32 5.11 0 55 -0.0
20/08/2014
5.18
 32,000 5.18 5.18 5.18 0 0 0
19/08/2014
5.18
 40,640 5.32 5.32 5.11 0 0 0
18/08/2014
5.32
 54,840 5.11 5.32 5.03 0 600 -0.0
15/08/2014
5.11
 57,900 5.18 5.25 5.11 0 0 0
14/08/2014
5.18
 51,100 5.25 5.25 5.03 0 0 0
13/08/2014
5.25
 36,332 5.32 5.47 5.18 0 0 0
12/08/2014
5.32
 38,800 5.62 5.62 5.25 0 0 0
11/08/2014
5.62
 169,630 5.11 5.62 5.25 0 0 0
08/08/2014
5.11
 95,100 4.67 5.11 4.81 0 0 0
07/08/2014
4.67
 31,200 4.59 4.67 4.52 0 0 0
06/08/2014
4.59
 17,600 4.52 4.67 4.52 0 0 0
05/08/2014
4.52
 65,400 4.38 4.52 4.38 0 1,300 -0.0
04/08/2014
4.38
 7,100 4.38 4.38 4.30 0 0 0
01/08/2014
4.38
 11,000 4.38 4.45 4.30 0 0 0
31/07/2014
4.38
 1,300 4.45 4.45 4.38 0 0 0
30/07/2014
4.45
 200 4.30 4.45 4.45 0 0 0
29/07/2014
4.30
 8,600 4.30 4.38 4.30 0 0 0
28/07/2014
4.30
 21,100 4.52 4.52 4.23 0 0 0
25/07/2014
4.52
 26,500 4.67 4.67 4.52 0 0 0
24/07/2014
4.67
 9,200 4.52 4.67 4.59 0 0 0
23/07/2014
4.52
 21,600 4.52 4.59 4.52 0 0 0
22/07/2014
4.52
 15,600 4.52 4.59 4.52 0 0 0
21/07/2014
4.52
 15,100 4.52 4.52 4.52 0 0 0
18/07/2014
4.52
 12,600 4.45 4.52 4.45 0 0 0
17/07/2014
4.45
 22,900 4.52 4.52 4.38 0 0 0
16/07/2014
4.52
 43,440 4.45 4.52 4.38 0 1,100 -0.0
15/07/2014
4.45
 76,960 4.52 4.52 4.38 0 0 0
14/07/2014
4.52
 28,340 4.30 4.52 4.45 0 0 0
11/07/2014
4.30
 21,060 4.59 4.59 4.30 0 0 0
10/07/2014
4.59
 31,300 4.59 4.59 4.38 0 0 0
09/07/2014
4.59
 32,900 4.59 4.59 4.59 0 0 0
08/07/2014
4.59
 51,500 4.38 4.59 4.45 0 0 0
07/07/2014
4.38
 52,600 4.38 4.52 4.38 0 0 0
04/07/2014
4.38
 53,300 4.23 4.38 4.23 0 0 0
03/07/2014
4.23
 35,500 4.23 4.38 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |