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)
07/09/2009
16.13
 55,400 16.38 16.63 15.49 0 0 0
04/09/2009
16.38
 149,500 17.23 17.38 16.18 0 0 0
03/09/2009
17.23
 121,500 18.07 18.12 17.13 1,000 0 0
01/09/2009
18.07
 139,500 18.12 19.11 17.87 0 0 0
31/08/2009
18.12
 123,300 17.08 18.12 17.38 0 0 0
28/08/2009
17.08
 329,100 16.04 17.08 16.33 0 0 0
27/08/2009
16.04
 69,400 16.08 16.18 15.64 2,000 0 0
26/08/2009
16.08
 91,600 15.89 16.43 15.89 0 0 0
25/08/2009
15.89
 37,900 16.33 16.38 15.69 0 0 0
24/08/2009
16.33
 135,600 15.59 16.33 15.94 0 0 0
21/08/2009
15.59
 177,400 15.24 16.23 15.19 0 0 0
20/08/2009
15.24
 69,500 15.04 15.39 15.14 0 0 0
19/08/2009
15.04
 56,700 14.99 15.39 14.89 0 0 0
18/08/2009
14.99
 48,900 14.99 14.99 14.40 0 0 0
17/08/2009
14.99
 59,700 15.09 15.49 14.40 0 0 0
14/08/2009
15.09
 62,700 15.04 15.14 14.60 0 0 0
13/08/2009
15.04
 68,300 15.89 16.83 14.89 0 0 0
12/08/2009
15.89
 209,600 15.29 16.04 15.39 0 0 0
11/08/2009
15.29
 117,600 14.40 15.29 14.40 0 0 0
10/08/2009
14.40
 80,300 13.95 14.55 14.15 0 0 0
07/08/2009
13.95
 14,500 13.85 14.05 13.40 0 0 0
06/08/2009
13.85
 51,700 13.90 14.30 13.65 0 0 0
05/08/2009
13.90
 25,600 14.15 14.15 13.65 0 0 0
04/08/2009
14.15
 44,700 13.80 14.20 13.80 0 0 0
03/08/2009
13.80
 16,400 14.20 14.35 13.75 0 0 0
31/07/2009
14.20
 53,200 13.26 14.20 13.85 0 0 0
30/07/2009
13.26
 11,400 13.90 13.90 13.21 0 0 0
29/07/2009
13.90
 67,200 13.80 14.15 13.55 1,300 0 0
28/07/2009
13.80
 65,000 14.69 14.89 13.65 1,500 0 0
27/07/2009
14.69
 66,700 14.10 15.04 14.10 1,700 0 0
24/07/2009
14.10
 25,700 13.65 14.10 14.05 0 0 0
23/07/2009
13.65
 48,800 12.96 13.90 12.41 0 0 0
22/07/2009
12.96
 15,800 13.01 13.26 12.91 500 0 0
21/07/2009
13.01
 27,800 12.91 13.16 12.76 0 0 0
20/07/2009
12.91
 16,900 13.06 13.21 12.66 0 0 0
17/07/2009
13.06
 19,000 13.55 13.70 13.06 0 300 0
16/07/2009
13.55
 38,000 13.06 14.10 13.40 0 0 0
15/07/2009
13.06
 14,900 13.01 13.40 13.06 2,000 0 0
14/07/2009
13.01
 49,900 13.35 13.35 12.86 2,000 0 0
13/07/2009
13.35
 34,500 13.70 13.70 13.06 0 0 0
10/07/2009
13.70
 45,600 14.20 14.65 13.60 1,000 0 0
09/07/2009
14.20
 103,500 13.30 14.20 13.30 0 0 0
08/07/2009
13.30
 38,300 13.60 13.60 12.76 0 0 0
07/07/2009
13.60
 56,200 13.40 14.20 13.21 0 0 0
06/07/2009
13.40
 11,700 12.91 13.40 13.01 0 0 0
03/07/2009
12.91
 19,300 12.86 12.91 11.91 0 0 0
02/07/2009
12.86
 88,500 12.66 13.35 12.01 0 0 0
01/07/2009
12.66
 67,700 13.50 13.50 12.66 0 0 0
30/06/2009
13.50
 39,500 14.15 14.65 13.35 0 0 0
29/06/2009
14.15
 28,700 14.69 14.89 14.15 0 0 0
26/06/2009
14.69
 27,500 14.65 15.29 14.15 0 0 0
25/06/2009
14.65
 88,300 15.29 15.89 14.00 0 0 0
24/06/2009
15.29
 58,300 14.30 15.29 13.40 0 0 0
23/06/2009
14.30
 50,800 15.34 15.34 14.30 0 4,500 0
22/06/2009
15.34
 22,000 16.18 16.18 15.34 0 0 0
19/06/2009
16.18
 68,700 16.23 17.33 15.69 0 0 0
18/06/2009
16.23
 35,800 15.99 16.23 16.13 0 0 0
17/06/2009
15.99
 211,500 15.99 16.04 14.89 0 100 0
16/06/2009
15.99
 30,400 17.18 17.18 15.99 0 0 0
15/06/2009
17.18
 97,000 17.82 17.82 17.18 0 0 0
12/06/2009
17.82
 202,800 18.86 19.36 17.62 1,300 1,200 0
11/06/2009
18.86
 373,200 18.86 18.96 17.57 0 0 0
10/06/2009
18.86
 27,600 19.81 19.81 18.86 0 0 0
09/06/2009
19.81
 133,100 21.25 22.34 19.81 0 0 0
08/06/2009
21.25
 350,800 19.86 21.25 20.95 0 0 0
05/06/2009
19.86
 271,300 18.86 19.86 19.61 0 0 0
04/06/2009
18.86
 322,900 17.77 18.86 17.38 0 0 0
03/06/2009
17.77
 223,900 17.72 17.87 17.28 0 1,300 0
02/06/2009
17.72
 253,800 16.88 17.87 16.88 0 0 0
01/06/2009
16.88
 123,400 16.28 17.08 16.18 0 0 0
29/05/2009
16.28
 286,400 15.24 16.28 14.89 0 0 0
28/05/2009
15.24
 188,600 16.04 16.04 15.19 0 0 0
27/05/2009
16.04
 191,000 16.93 17.62 15.94 0 0 0
26/05/2009
16.93
 133,300 17.67 18.37 16.38 0 0 0
25/05/2009
17.67
 409,000 16.53 17.67 16.38 0 0 0
22/05/2009
16.53
 622,200 15.49 16.53 16.53 0 0 0
21/05/2009
15.49
 68,400 14.89 15.49 15.49 0 0 0
20/05/2009
14.89
 295,500 14.05 14.89 13.65 0 0 0
19/05/2009
14.05
 108,600 13.55 14.40 13.80 0 500 0
18/05/2009
13.55
 49,700 13.80 13.80 13.45 0 0 0
15/05/2009
13.80
 145,900 13.16 13.80 12.91 0 0 0
14/05/2009
13.16
 53,100 13.45 13.45 12.51 0 0 0
13/05/2009
13.45
 73,600 13.60 13.90 13.21 0 0 0
12/05/2009
13.60
 71,600 13.11 13.90 13.06 0 0 0
11/05/2009
13.11
 78,800 13.30 14.05 12.91 0 0 0
08/05/2009
13.30
 90,900 13.90 13.90 13.16 0 0 0
07/05/2009
13.90
 134,400 13.01 14.10 13.40 0 0 0
06/05/2009
13.01
 113,900 13.65 13.90 12.81 0 0 0
05/05/2009
13.65
 136,200 13.01 13.90 13.16 0 0 0
04/05/2009
13.01
 2,800 12.31 13.01 13.01 0 0 0
29/04/2009
12.31
 74,600 11.91 12.31 11.62 0 0 0
28/04/2009
11.91
 64,200 11.02 11.91 11.17 0 0 0
27/04/2009
11.02
 38,300 11.62 11.91 10.92 0 0 0
24/04/2009
11.62
 41,900 11.91 12.16 11.22 0 0 0
23/04/2009
11.91
 30,700 12.56 12.91 11.67 0 0 0
22/04/2009
12.56
 134,700 12.41 12.56 11.91 0 0 0
21/04/2009
12.41
 154,500 12.61 12.61 11.77 700 0 0
20/04/2009
12.61
 6,600 13.50 13.50 12.61 0 0 0
17/04/2009
13.50
 69,000 14.15 14.55 13.50 0 0 0
16/04/2009
14.15
 176,200 14.99 16.13 14.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |