Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/01/2007	9.51	4,000	8.70	9.51	9.16	0	0	0
11/01/2007	8.70	16,400	8.59	8.70	8.53	0	0	0
10/01/2007	8.59	12,500	8.30	8.70	8.30	0	0	0
09/01/2007	8.30	3,600	8.45	8.45	8.30	0	0	0
08/01/2007	8.45	11,100	8.42	8.49	8.01	0	0	0
05/01/2007	8.42	7,700	8.07	8.59	8.07	0	0	0
04/01/2007	8.07	3,100	7.46	8.07	8.02	0	0	0
03/01/2007	7.46	2,700	6.85	7.52	7.43	0	0	0
02/01/2007	6.85	5,000	6.59	6.86	6.81	0	0	0
29/12/2006	6.59	5,300	5.99	6.59	6.18	0	0	0
28/12/2006	5.99	9,600	6.18	6.18	5.73	0	0	0
27/12/2006	6.18	1,800	6.47	6.47	5.83	0	0	0
26/12/2006	6.47	600	7.18	7.18	6.47	0	0	0
25/12/2006	7.18	4,000	7.97	7.97	7.18	0	0	0
22/12/2006	7.97	4,600	8.73	8.73	7.86	0	0	0
21/12/2006	8.73	13,800	8.73	9.16	8.53	0	0	0

Page:
<<
43
44
45

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-0.20	-3.85%	669,992	0	0	4.80 5.20 5
2 tháng (2024-09-23)	-0.40	-7.41%	1,469,468	0	0	4.80 5.50 5
3 tháng (2024-08-23)	-0.40	-7.41%	2,701,774	0	0	4.80 5.50 5
6 tháng (2024-05-27)	-1.10	-18.03%	12,172,712	0	0	4.80 7.50 5
12 tháng (2023-11-27)	-0.60	-10.71%	21,870,004	-1,073	-0.0	4.80 7.50 5
24 tháng (2022-12-02)	-3.10	-38.27%	59,965,266	-1,073	-0.0	4.80 10.50 5
36 tháng (2021-12-07)	-37.20	-88.15%	110,912,982	-2,870	-0.1	4.30 42.30 5
60 tháng (2019-12-18)	1.70	51.52%	134,690,337	-4,418	-0.1	1.70 75.40 5

CTCP Simco Sông Đà (sda)

THỐNG KÊ GIAO DỊCH