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
(2024-08-07) 		0.10 1.89% 1,317,200 0 0
5.20
5.50
5.40
2 tháng
(2024-07-08) 		-0.50 -8.47% 3,948,700 0 0
5
6
5.40
3 tháng
(2024-06-10) 		-0.70 -11.48% 9,232,600 0 0
5
7.50
5.40
6 tháng
(2024-03-11) 		-0.80 -12.90% 14,047,000 0 0
5
7.50
5.40
12 tháng
(2023-09-12) 		-2.90 -34.94% 25,234,400 -1,073 -0.0
5
8.30
5.40
24 tháng
(2022-09-19) 		-6.10 -53.04% 64,275,398 -1,097 -0.0
4.30
12.20
5.40
36 tháng
(2021-09-22) 		-2.90 -34.94% 123,011,082 -2,870 -0.1
4.30
75.40
5.40
60 tháng
(2019-10-03) 		2.40 80% 133,740,258 -4,418 -0.1
1.70
75.40
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
5.80
 136,700 5.60 5.90 5.70 0 0 0
14/11/2023
5.60
 62,700 5.60 5.70 5.60 0 0 0
13/11/2023
5.60
 57,700 5.60 5.70 5.50 0 0 0
10/11/2023
5.60
 125,800 5.60 5.70 5.50 0 0 0
09/11/2023
5.60
 137,500 5.70 5.90 5.60 0 0 0
08/11/2023
5.70
 97,000 5.40 5.70 5.30 0 0 0
07/11/2023
5.40
 34,900 5.50 5.60 5.40 0 0 0
06/11/2023
5.50
 116,000 5.50 5.60 5.40 0 0 0
03/11/2023
5.50
 31,700 5.70 6 5.50 0 0 0
02/11/2023
5.70
 88,400 5.30 5.80 5.30 0 0 0
01/11/2023
5.30
 48,600 5.20 5.30 5 0 0 0
31/10/2023
5.20
 54,700 5.40 5.40 5.10 0 0 0
30/10/2023
5.40
 119,000 5.40 5.40 4.90 0 0 0
27/10/2023
5.40
 75,800 5.40 5.50 5 0 0 0
26/10/2023
5.40
 186,200 6 6 5.40 0 0 0
25/10/2023
6
 60,600 6 6.20 5.90 0 0 0
24/10/2023
6
 56,500 5.80 6 5.80 0 0 0
23/10/2023
5.80
 41,200 5.90 6 5.70 0 0 0
20/10/2023
5.90
 127,200 5.90 6 5.40 0 0 0
19/10/2023
5.90
 58,300 6 6.10 5.70 0 0 0
18/10/2023
6
 121,600 6.60 6.60 6 0 0 0
17/10/2023
6.60
 51,300 6.70 6.80 6.60 0 0 0
16/10/2023
6.70
 60,300 7 7.10 6.70 0 0 0
13/10/2023
7
 36,800 7.10 7.10 6.70 0 0 0
12/10/2023
7.10
 172,600 7.20 7.40 7 0 0 0
11/10/2023
7.20
 48,900 7.40 7.50 7.10 0 0 0
10/10/2023
7.40
 206,700 7.10 7.50 7 0 0 0
09/10/2023
7.10
 165,800 6.80 7.10 6.70 0 0 0
06/10/2023
6.80
 19,500 7 7 6.60 0 0 0
05/10/2023
7
 103,900 6.80 7.40 6.50 0 0 0
04/10/2023
6.80
 63,900 6.30 6.80 6.30 0 0 0
03/10/2023
6.30
 71,600 6.70 7 6.20 0 0 0
02/10/2023
6.70
 36,900 6.80 7 6.70 0 0 0
29/09/2023
6.80
 50,700 6.80 7 6.80 0 0 0
28/09/2023
6.80
 25,900 6.70 7 6.70 0 0 0
27/09/2023
6.70
 69,400 6.70 6.90 6.50 0 0 0
26/09/2023
6.70
 138,800 6.50 7.10 6.20 0 0 0
25/09/2023
6.50
 249,700 7.20 7.50 6.50 0 0 0
22/09/2023
7.20
 319,500 7.80 7.80 7.10 0 0 0
21/09/2023
7.80
 125,200 8 8.10 7.70 0 0 0
20/09/2023
8
 119,900 7.70 8 7.60 0 0 0
19/09/2023
7.70
 242,400 7.80 8 7.50 0 0 0
18/09/2023
7.80
 58,900 7.80 7.90 7.70 0 0 0
15/09/2023
7.80
 124,400 7.80 8 7.80 0 0 0
14/09/2023
7.80
 237,000 8.10 8.10 7.80 0 0 0
13/09/2023
8.10
 273,800 8.30 8.40 8 0 0 0
12/09/2023
8.30
 181,700 8.20 8.40 8.10 0 0 0
11/09/2023
8.20
 301,700 8.60 8.80 8.20 0 0 0
08/09/2023
8.60
 151,900 8.60 8.80 8.40 0 0 0
07/09/2023
8.60
 269,100 8.70 8.80 8 0 0 0
06/09/2023
8.70
 160,800 8.60 8.70 8.40 0 0 0
05/09/2023
8.60
 173,000 8.40 8.80 8.40 0 0 0
31/08/2023
8.40
 84,900 8.30 8.50 8.20 0 0 0
30/08/2023
8.30
 137,200 8.50 8.60 8.10 0 0 0
29/08/2023
8.50
 182,400 8.50 8.90 8.40 0 0 0
28/08/2023
8.50
 140,000 8.30 8.50 8.20 0 0 0
25/08/2023
8.30
 125,300 8.40 8.40 8.10 0 0 0
24/08/2023
8.40
 135,800 8.20 8.40 8.10 0 0 0
23/08/2023
8.20
 116,400 8.30 8.40 8.10 0 0 0
22/08/2023
8.30
 141,000 8 8.40 7.50 0 0 0
21/08/2023
8
 181,100 8 8.40 8 0 0 0
18/08/2023
8
 652,400 8.80 8.90 8 0 0 0
17/08/2023
8.80
 357,000 9.20 9.30 8.80 0 0 0
16/08/2023
9.20
 161,600 9.40 9.50 9.10 0 0 0
15/08/2023
9.40
 355,100 9.10 9.60 9.10 0 0 0
14/08/2023
9.10
 335,700 9 9.50 9.10 0 0 0
11/08/2023
9
 545,700 9.60 9.70 8.80 0 0 0
10/08/2023
9.60
 241,800 9.90 10.10 9.50 0 0 0
09/08/2023
9.90
 297,900 9.80 10 9.60 0 0 0
08/08/2023
9.80
 895,200 9.30 10.20 9.20 0 0 0
07/08/2023
9.30
 341,400 9.30 9.70 9.10 0 0 0
04/08/2023
9.30
 197,000 9.10 9.30 9 0 0 0
03/08/2023
9.10
 426,400 9.10 9.50 9 0 0 0
02/08/2023
9.10
 292,400 9 9.10 8.70 0 0 0
01/08/2023
9
 550,200 9.50 9.60 9 0 0 0
31/07/2023
9.50
 518,400 9.40 10.20 9.10 0 0 0
28/07/2023
9.40
 810,700 8.60 9.40 8.50 0 0 0
27/07/2023
8.60
 440,500 8.60 8.90 8.30 0 0 0
26/07/2023
8.60
 287,100 8.60 8.90 8.50 0 0 0
25/07/2023
8.60
 374,700 8.60 8.90 8.40 0 0 0
24/07/2023
8.60
 600,500 7.90 8.60 7.90 0 0 0
21/07/2023
7.90
 277,200 8.20 8.20 7.70 0 0 0
20/07/2023
8.20
 108,500 8.10 8.20 7.80 0 0 0
19/07/2023
8.10
 241,100 8.40 8.50 7.90 0 0 0
18/07/2023
8.40
 155,400 8.60 8.80 8.30 0 0 0
17/07/2023
8.60
 293,200 8.40 8.80 8.50 0 0 0
14/07/2023
8.40
 250,100 8.50 8.60 8.30 0 0 0
13/07/2023
8.50
 308,100 8.10 8.50 7.80 0 0 0
12/07/2023
8.10
 145,200 8.20 8.30 8 0 0 0
11/07/2023
8.20
 224,500 8 8.30 8 0 0 0
10/07/2023
8
 159,100 7.80 8.20 7.90 0 0 0
07/07/2023
7.80
 108,800 7.80 8.10 7.80 0 0 0
06/07/2023
7.80
 211,700 8.20 8.40 7.70 0 0 0
05/07/2023
8.20
 235,240 8.20 8.60 8.10 0 0 0
04/07/2023
8.20
 316,033 7.50 8.20 7.60 0 0 0
03/07/2023
7.50
 85,432 7.60 7.80 7.40 0 0 0
30/06/2023
7.60
 148,918 7.80 8 7.50 0 0 0
29/06/2023
7.80
 358,685 8.50 8.50 7.80 0 0 0
28/06/2023
8.50
 190,742 8.80 8.90 8.40 0 0 0
27/06/2023
8.80
 73,066 8.80 9 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc