CTCP Simco Sông Đà (sda)

4.90
-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)
25/06/2010
23.35
 42,300 23.85 23.85 23.10 1,000 0 0.0
24/06/2010
23.85
 55,200 23.85 24.56 23.80 0 0 0
23/06/2010
23.85
 40,500 23.55 23.96 23.30 0 0 0
22/06/2010
23.55
 78,600 24.21 24.26 23.50 0 0 0
21/06/2010
24.21
 70,300 23.96 24.31 23.91 0 0 0
18/06/2010
23.96
 59,000 23.40 25.07 23.30 0 0 0
17/06/2010
23.40
 113,800 24.72 24.72 23.35 0 0 0
16/06/2010
24.72
 68,000 23.70 25.07 24.31 0 0 0
15/06/2010
23.70
 124,700 23.04 24.31 23.15 0 0 0
14/06/2010
23.04
 58,100 22.74 23.30 22.79 0 0 0
11/06/2010
22.74
 84,400 22.54 23.04 22.44 0 0 0
10/06/2010
22.54
 31,700 21.98 22.54 21.78 0 0 0
09/06/2010
21.98
 68,400 22.23 22.79 21.68 0 0 0
08/06/2010
22.23
 61,200 21.27 22.28 21.27 0 0 0
07/06/2010
21.27
 78,400 22.79 22.79 21.17 0 0 0
04/06/2010
22.79
 56,800 22.59 23.20 22.39 0 0 0
03/06/2010
22.59
 74,000 22.59 23.80 22.54 0 0 0
02/06/2010
22.59
 26,900 22.44 22.99 21.53 0 0 0
01/06/2010
22.44
 65,800 22.79 23.80 21.78 0 0 0
31/05/2010
22.79
 44,900 23.91 23.91 22.39 0 0 0
28/05/2010
23.91
 225,400 22.54 23.91 23.55 0 0 0
27/05/2010
22.54
 97,500 21.78 22.89 21.58 0 0 0
26/05/2010
21.78
 71,700 20.16 21.78 20.92 0 0 0
25/05/2010
20.16
 113,400 21.27 21.27 19.75 0 0 0
24/05/2010
21.27
 59,000 20.82 21.27 19.65 0 0 0
21/05/2010
20.82
 163,800 22.94 22.94 20.82 0 0 0
20/05/2010
22.94
 91,200 22.28 23.70 20.66 2,700 0 0.1
19/05/2010
22.28
 239,300 23.55 23.55 22.08 0 0 0
18/05/2010
23.55
 155,200 24.06 24.06 23.40 0 0 0
17/05/2010
24.06
 49,400 25.48 25.48 23.80 0 0 0
14/05/2010
25.48
 92,500 24.87 25.58 24.97 0 0 0
13/05/2010
24.87
 121,000 24.77 25.83 24.56 0 0 0
12/05/2010
24.77
 150,400 26.34 26.84 24.77 0 0 0
11/05/2010
26.34
 184,100 27.35 28.36 26.03 0 0 0
10/05/2010
27.35
 160,100 27.65 28.87 26.84 0 0 0
07/05/2010
27.65
 159,400 28.97 28.97 27.60 0 0 0
06/05/2010
28.97
 150,600 28.62 29.38 28.36 0 0 0
05/05/2010
28.62
 132,300 28.77 28.77 27.86 100 0 0.0
04/05/2010
28.77
 206,900 28.82 29.53 26.84 0 0 0
29/04/2010
28.82
 235,600 28.41 29.38 28.11 0 0 0
28/04/2010
28.41
 177,000 28.77 29.32 28.41 0 6,700 -0.4
27/04/2010
28.77
 147,400 28.46 29.38 28.51 0 2,000 -0.1
26/04/2010
28.46
 152,500 29.43 29.63 28.36 0 0 0
22/04/2010
29.43
 262,600 31.05 32.62 28.87 0 0 0
21/04/2010
31.05
 546,800 28.97 31.05 29.12 3,700 0 0.2
20/04/2010
28.97
 232,500 28.57 29.63 28.67 3,000 0 0.2
19/04/2010
28.57
 226,400 28.67 29.38 27.86 0 0 0
16/04/2010
28.67
 220,800 29.43 29.88 28.36 0 0 0
15/04/2010
29.43
 349,000 27.60 29.43 27.70 0 1,200 -0.1
14/04/2010
27.60
 174,300 27.15 28.16 26.69 0 0 0
13/04/2010
27.15
 139,300 28.16 28.62 26.84 0 0 0
12/04/2010
28.16
 303,800 28.62 29.38 27.40 1,200 0 0.1
09/04/2010
28.62
 197,500 30.14 30.54 27.86 0 100 -0.0
08/04/2010
30.14
 406,100 27.86 30.14 27.96 0 1,300 -0.1
07/04/2010
27.86
 251,500 28.06 28.82 27.60 0 0 0
06/04/2010
28.06
 660,600 26.69 28.46 27.86 0 0 0
05/04/2010
26.69
 124,800 25.07 26.69 26.08 0 0 0
02/04/2010
25.07
 276,200 24.31 25.32 24.31 1,300 0 0.1
01/04/2010
24.31
 128,100 23.80 24.56 23.30 0 0 0
31/03/2010
23.80
 83,800 24.31 24.56 23.60 0 0 0
30/03/2010
24.31
 109,600 24.61 25.58 23.30 0 7,000 -0.3
29/03/2010
24.61
 285,300 23.20 24.61 23.30 0 0 0
26/03/2010
23.20
 108,100 22.79 23.80 22.34 0 0 0
25/03/2010
22.79
 174,400 24.31 24.31 22.69 7,000 0 0.3
24/03/2010
24.31
 157,100 24.21 24.56 23.80 0 0 0
23/03/2010
24.21
 80,300 24.92 24.92 23.60 0 0 0
22/03/2010
24.92
 91,500 24.92 25.53 24.56 2,000 0 0.1
19/03/2010
24.92
 140,300 25.32 26.08 24.82 0 0 0
18/03/2010
25.32
 131,700 24.87 25.83 24.56 0 0 0
17/03/2010
24.87
 206,300 25.07 26.34 24.31 2,500 0 0.1
16/03/2010
25.07
 285,000 26.59 26.59 25.07 0 0 0
15/03/2010
26.59
 175,000 27.86 28.77 26.29 0 0 0
12/03/2010
27.86
 177,200 27.15 28.62 26.84 0 0 0
11/03/2010
27.15
 291,400 25.93 27.15 25.48 0 0 0
10/03/2010
25.93
 431,900 24.56 26.39 24.06 0 0 0
09/03/2010
24.56
 217,900 25.07 25.27 24.06 0 0 0
08/03/2010
25.07
 146,100 24.82 25.83 24.82 0 0 0
05/03/2010
24.82
 239,000 24.01 24.92 23.35 0 0 0
04/03/2010
24.01
 193,000 23.30 24.56 23.35 0 0 0
03/03/2010
23.30
 133,700 21.83 23.30 22.28 0 400 -0.0
02/03/2010
21.83
 296,900 20.82 21.83 21.27 0 10,000 -0.4
01/03/2010
20.82
 168,500 19.50 20.82 19.75 0 0 0
26/02/2010
19.50
 18,300 19.35 19.75 19.30 0 0 0
25/02/2010
19.35
 5,200 19.45 19.50 19.35 0 0 0
24/02/2010
19.45
 15,800 19.50 19.50 18.74 0 0 0
23/02/2010
19.50
 42,600 20.06 20.06 18.84 0 0 0
22/02/2010
20.06
 17,500 20.36 21.17 20.01 0 0 0
12/02/2010
20.36
 9,200 19.75 20.51 19.75 0 1,000 -0.0
11/02/2010
19.75
 14,600 19.25 20.01 19.50 0 0 0
10/02/2010
19.25
 24,500 18.99 19.50 19.14 0 0 0
09/02/2010
18.99
 13,100 19.45 19.45 18.99 0 0 0
08/02/2010
19.45
 29,800 20.21 20.21 19.25 0 0 0
05/02/2010
20.21
 37,000 20.26 20.26 19.25 0 0 0
04/02/2010
20.26
 52,200 19.60 20.36 19.75 0 2,000 -0.1
03/02/2010
19.60
 20,500 19.25 20.01 19.60 0 0 0
02/02/2010
19.25
 50,900 20.21 20.26 19.25 0 0 0
01/02/2010
20.21
 27,800 19.75 20.26 19.75 0 0 0
29/01/2010
19.75
 22,400 19.75 19.96 19.45 0 0 0
28/01/2010
19.75
 37,300 19.75 20.26 19.50 0 0 0
27/01/2010
19.75
 71,000 21.07 22.44 19.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |