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)
15/06/2007
38.13
 3,800 38.09 38.15 38.03 0 0 0
14/06/2007
38.09
 1,700 38.47 38.61 37.80 0 0 0
13/06/2007
38.47
 4,000 38.27 38.61 38.27 0 0 0
12/06/2007
38.27
 14,000 37.98 39.31 37.80 0 0 0
11/06/2007
37.98
 6,700 37.69 38.15 37.57 0 0 0
08/06/2007
37.69
 4,800 38.49 38.50 37.23 0 0 0
07/06/2007
38.49
 2,900 38.55 38.73 38.15 0 0 0
06/06/2007
38.55
 7,200 38.15 38.73 37.69 0 0 0
05/06/2007
38.15
 11,000 38.73 38.73 37.23 0 0 0
04/06/2007
38.73
 5,000 38.96 39.31 38.27 0 0 0
01/06/2007
38.96
 13,700 39.13 39.88 38.96 0 0 0
31/05/2007
39.13
 14,500 38.84 39.31 38.73 0 0 0
30/05/2007
38.84
 13,500 39.19 40.46 38.15 0 0 0
29/05/2007
39.19
 28,100 39.07 42.20 38.73 0 0 0
28/05/2007
39.07
 35,100 39.07 39.88 38.75 0 0 0
25/05/2007
39.07
 31,900 35.63 39.19 33.29 0 0 0
24/05/2007
35.63
 5,700 37.98 38.73 35.44 0 0 0
23/05/2007
37.98
 15,200 40.40 44.74 36.83 0 0 0
22/05/2007
40.40
 35,300 37.43 41.12 38.15 0 0 0
21/05/2007
37.43
 49,200 35.26 37.43 36.42 0 0 0
18/05/2007
35.26
 27,800 32.36 35.26 32.43 0 0 0
17/05/2007
32.36
 8,700 32.25 32.36 30.64 0 0 0
16/05/2007
32.25
 7,300 32.25 32.37 32.20 0 0 0
15/05/2007
32.25
 16,900 32.14 33.18 31.93 0 0 0
14/05/2007
32.14
 12,100 31.21 32.14 31.10 0 0 0
11/05/2007
31.21
 6,200 30.89 31.44 30.87 0 0 0
10/05/2007
30.89
 5,300 31.21 31.44 30.64 0 0 0
09/05/2007
31.21
 6,800 31.79 32.08 31.21 0 0 0
08/05/2007
31.79
 11,800 31.20 32.37 31.21 0 0 0
07/05/2007
31.20
 5,900 30.98 31.50 30.64 0 0 0
04/05/2007
30.98
 2,800 30.98 31.10 30.98 0 0 0
03/05/2007
30.98
 4,100 31.20 33.78 30.75 0 0 0
02/05/2007
31.20
 2,200 31.62 33.29 30.06 0 0 0
25/04/2007
31.62
 4,900 30.06 31.62 30.52 0 0 0
24/04/2007
30.06
 2,600 30.98 30.98 30.06 0 0 0
23/04/2007
30.98
 2,200 31.73 31.91 30.64 0 0 0
20/04/2007
31.73
 1,700 31.21 31.79 30.64 0 0 0
19/04/2007
31.21
 1,400 33.47 33.47 31.10 0 0 0
18/04/2007
33.47
 3,900 32.23 33.47 29.05 0 0 0
17/04/2007
32.23
 1,000 33.19 33.19 32.23 0 0 0
16/04/2007
33.19
 10,400 35.84 36.65 33.18 0 0 0
13/04/2007
35.84
 27,700 34.52 37.90 34.52 0 0 0
12/04/2007
34.52
 13,900 31.79 34.52 32.67 0 0 0
11/04/2007
31.79
 12,600 30.06 31.79 30.64 0 0 0
10/04/2007
30.06
 5,800 29.19 31.79 29.71 0 0 0
09/04/2007
29.19
 3,200 27.98 29.60 28.32 0 0 0
06/04/2007
27.98
 2,300 27.75 27.98 27.75 0 0 0
05/04/2007
27.75
 5,600 26.01 28.32 26.36 0 0 0
04/04/2007
26.01
 11,500 26.59 27.28 25.43 0 0 0
03/04/2007
26.59
 1,300 27.51 27.51 26.59 0 0 0
02/04/2007
27.51
 1,900 28.90 30.37 27.51 0 0 0
30/03/2007
28.90
 2,300 29.83 31.20 28.90 0 0 0
29/03/2007
29.83
 1,100 28.90 29.83 29.83 0 0 0
28/03/2007
28.90
 3,000 28.79 28.90 26.06 0 0 0
27/03/2007
28.79
 3,800 29.19 30.05 28.32 0 0 0
26/03/2007
29.19
 7,500 29.13 31.93 29.13 0 0 0
23/03/2007
29.13
 5,500 29.48 29.48 28.33 0 0 0
22/03/2007
29.48
 5,200 30.64 30.64 28.32 0 0 0
21/03/2007
30.64
 2,400 31.79 31.79 30.64 0 0 0
20/03/2007
31.79
 8,200 30.87 33.79 29.48 0 0 0
19/03/2007
30.87
 9,900 30.06 30.95 28.89 0 0 0
16/03/2007
30.06
 1,200 27.29 30.17 25.43 0 0 0
15/03/2007
27.29
 900 29.83 29.83 27.29 0 0 0
14/03/2007
29.83
 900 31.21 31.21 29.83 0 0 0
13/03/2007
31.21
 400 31.79 31.79 31.21 0 0 0
12/03/2007
31.79
 1,500 31.33 32.37 31.21 0 0 0
09/03/2007
31.33
 3,500 30.06 32.37 31.21 0 0 0
08/03/2007
30.06
 10,400 28.32 31.33 28.90 0 0 0
07/03/2007: Cổ tức tiền mặt tỉ lệ: 25%
07/03/2007
28.32
 4,500 30.92 31.21 28.32 0 0 0
06/03/2007
30.92
 8,200 32.07 33.44 29.21 0 0 0
05/03/2007
32.07
 9,000 33.79 35.74 32.07 0 0 0
02/03/2007
33.79
 6,100 33.22 33.79 30.92 0 0 0
01/03/2007
33.22
 3,600 33.22 35.96 33.22 0 0 0
28/02/2007
33.22
 1,300 36.00 39.57 33.22 0 0 0
27/02/2007
36.00
 17,000 32.73 36.00 35.85 0 0 0
26/02/2007
32.73
 11,200 29.77 32.73 32.73 0 0 0
15/02/2007
29.77
 3,000 27.49 29.77 29.77 0 0 0
14/02/2007
27.49
 4,900 25.20 27.77 25.20 0 0 0
13/02/2007
25.20
 4,300 27.32 27.32 25.20 0 0 0
12/02/2007
27.32
 4,000 29.32 29.54 27.32 0 0 0
09/02/2007
29.32
 17,000 29.05 31.94 26.23 0 0 0
08/02/2007
29.05
 14,400 26.41 29.05 29.05 0 0 0
07/02/2007
26.41
 7,000 24.02 26.41 26.41 0 0 0
06/02/2007
24.02
 11,900 21.84 24.02 24.02 0 0 0
05/02/2007
21.84
 15,600 19.86 21.84 21.84 0 0 0
02/02/2007
19.86
 6,000 18.06 19.86 19.81 0 0 0
01/02/2007
18.06
 8,000 16.42 18.06 18.06 0 0 0
31/01/2007
16.42
 6,200 14.94 16.42 16.42 0 0 0
30/01/2007
14.94
 1,500 13.74 14.94 14.94 0 0 0
29/01/2007
13.74
 11,400 12.54 13.95 12.60 0 0 0
26/01/2007
12.54
 22,000 12.26 13.49 12.37 0 0 0
25/01/2007
12.26
 7,100 12.37 12.48 12.14 0 0 0
24/01/2007
12.37
 14,900 12.37 12.48 12.26 0 0 0
23/01/2007
12.37
 22,700 12.26 12.37 12.14 0 0 0
22/01/2007
12.26
 17,500 11.91 12.60 12.03 0 0 0
19/01/2007
11.91
 23,200 12.03 12.37 11.68 0 0 0
18/01/2007
12.03
 19,900 11.34 12.60 11.22 0 0 0
17/01/2007
11.34
 18,000 11.28 12.40 10.16 0 0 0
16/01/2007
11.28
 7,000 10.26 11.28 11.28 0 0 0
15/01/2007
10.26
 14,300 9.51 10.29 10.19 0 0 0

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