CTCP Simco Sông Đà (sda)

5.50
0
(0%)
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
(2024-08-20) 		0 0% 1,363,000 0 0
5.20
5.50
5.50
2 tháng
(2024-07-22) 		-0.30 -5.17% 3,197,800 0 0
5
5.80
5.50
3 tháng
(2024-06-21) 		-0.60 -9.84% 9,413,600 0 0
5
7.50
5.50
6 tháng
(2024-03-25) 		-0.80 -12.70% 14,198,100 0 0
5
7.50
5.50
12 tháng
(2023-09-25) 		-1 -15.38% 24,216,500 -1,073 -0.0
5
7.50
5.50
24 tháng
(2022-09-30) 		-5.20 -48.60% 63,906,897 -1,097 -0.0
4.30
10.70
5.50
36 tháng
(2021-10-05) 		-10.60 -65.84% 122,650,590 -2,870 -0.1
4.30
75.40
5.50
60 tháng
(2019-10-16) 		2.50 83.33% 134,404,553 -4,418 -0.1
1.70
75.40
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
20.40
 209,901 18.60 20.40 18 0 100 -0.0
25/04/2022
18.60
 337,302 18.70 19.90 17.10 0 200 -0.0
22/04/2022
18.70
 547,200 20.70 21.50 18.70 0 300 -0.0
21/04/2022
20.70
 107,900 22.90 22.90 20.70 0 0 0
20/04/2022
22.90
 231,703 25.40 25.40 22.90 0 0 0
19/04/2022
25.40
 385,500 28.20 28.20 25.40 0 0 0
18/04/2022
28.20
 282,700 31.30 31.30 28.20 0 0 0
15/04/2022
31.30
 120,400 33.10 33.10 31 0 0 0
14/04/2022
33.10
 124,300 33.60 36.90 32.90 0 0 0
13/04/2022
33.60
 255,730 32.50 33.80 30 0 0 0
12/04/2022
32.50
 106,287 34.80 34.90 32.50 0 200 -0.0
08/04/2022
34.80
 349,100 33.70 37 31 0 0 0
07/04/2022
33.70
 334,918 36.40 36.40 32.80 0 0 0
06/04/2022
36.40
 403,417 37.20 37.20 35.10 0 0 0
05/04/2022
37.20
 312,426 38.50 38.50 37.10 0 0 0
04/04/2022
38.50
 181,727 38.90 39.60 38.40 0 0 0
01/04/2022
38.90
 590,100 38.20 39.80 36.50 0 0 0
31/03/2022
38.20
 508,301 38.30 40 37.60 0 0 0
30/03/2022
38.30
 784,773 42.30 42.30 38.30 0 0 0
29/03/2022
42.30
 314,468 42.20 44 42 0 0 0
28/03/2022
42.20
 679,751 39.40 43.30 40.40 0 0 0
25/03/2022
39.40
 803,254 35.90 39.40 36.50 0 0 0
24/03/2022
35.90
 252,870 35.90 36.80 34.50 0 0 0
23/03/2022
35.90
 245,528 36.20 37 35.40 0 0 0
22/03/2022
36.20
 243,333 36.60 37 35.70 0 0 0
21/03/2022
36.60
 254,028 36.50 38 36 0 0 0
18/03/2022
36.50
 336,000 37 37.40 35 0 0 0
17/03/2022
37
 298,017 38.40 40 36.80 0 0 0
16/03/2022
38.40
 222,869 37 40 37 0 0 0
15/03/2022
37
 568,675 34.60 37.20 31.30 0 0 0
14/03/2022
34.60
 461,675 36 36 33.50 0 0 0
11/03/2022
36
 610,762 34.70 38 34.80 0 0 0
10/03/2022
34.70
 687,381 31.60 34.70 31.30 0 0 0
09/03/2022
31.60
 652,649 31.10 32.10 28 0 0 0
08/03/2022
31.10
 750,164 28.40 31.20 28.40 0 0 0
07/03/2022
28.40
 725,163 25.90 28.40 26 0 0 0
04/03/2022
25.90
 312,100 23.60 25.90 23.60 0 0 0
03/03/2022
23.60
 185,255 23.30 24.40 23.30 0 0 0
02/03/2022
23.30
 70,122 24.40 24.40 23.30 0 0 0
01/03/2022
24.40
 146,392 23.70 24.80 23.20 0 0 0
28/02/2022
23.70
 95,704 24.70 24.70 23.60 0 0 0
25/02/2022
24.70
 147,051 24.90 25 23.50 0 0 0
24/02/2022
24.90
 225,400 27.60 27.60 24.90 0 0 0
23/02/2022
27.60
 194,844 27.30 29 27.40 0 0 0
22/02/2022
27.30
 432,712 24.90 27.30 25.50 0 0 0
21/02/2022
24.90
 238,550 22.70 24.90 22.60 0 0 0
18/02/2022
22.70
 29,300 22.50 22.70 21.80 0 0 0
17/02/2022
22.50
 45,140 22.50 22.70 21.80 0 0 0
16/02/2022
22.50
 25,890 21.80 22.50 21.60 0 0 0
15/02/2022
21.80
 38,800 22.80 22.80 21.30 0 0 0
14/02/2022
22.80
 37,240 22.90 23.10 21.70 0 0 0
11/02/2022
22.90
 51,612 23.50 24.40 22.50 0 0 0
10/02/2022
23.50
 68,118 23 23.60 23 0 0 0
09/02/2022
23
 18,127 23 24.10 22.20 0 0 0
08/02/2022
23
 92,433 23.60 23.90 22 0 0 0
07/02/2022
23.60
 57,222 21.50 23.60 22.40 0 0 0
28/01/2022
21.50
 50,500 20.40 21.80 20 0 0 0
27/01/2022
20.40
 45,200 20.60 21 19.50 0 0 0
26/01/2022
20.60
 38,200 20.20 21 19.10 0 0 0
25/01/2022
20.20
 45,100 20.30 20.30 18.40 0 0 0
24/01/2022
20.30
 102,126 22.20 22.20 20 0 0 0
21/01/2022
22.20
 44,365 23.40 23.50 22 0 0 0
20/01/2022
23.40
 65,000 22.40 24.60 20.70 0 0 0
19/01/2022
22.40
 36,100 24.80 24.80 22.40 0 0 0
18/01/2022
24.80
 331,700 24.80 27.20 23.50 0 0 0
17/01/2022
24.80
 25,603 22.60 24.80 24 0 0 0
14/01/2022
22.60
 14,889 20.60 22.60 22 0 0 0
13/01/2022
20.60
 70,469 18.80 20.60 17.20 0 0 0
12/01/2022
18.80
 195,800 20.80 20.80 18.80 0 0 0
11/01/2022
20.80
 246,337 23.10 23.10 20.80 0 0 0
10/01/2022
23.10
 350,553 25.50 26 23 0 0 0
07/01/2022
25.50
 168,322 26.30 27 25.10 0 0 0
06/01/2022
26.30
 165,588 27.30 27.80 26 0 0 0
05/01/2022
27.30
 147,125 28 28 27 0 0 0
04/01/2022
28
 59,165 28 29 27.30 0 0 0
31/12/2021
28
 167,103 29.70 31.90 27.30 0 0 0
30/12/2021
29.70
 189,231 28.90 30.50 27 0 0 0
29/12/2021
28.90
 526,646 32 32 28.80 0 0 0
28/12/2021
32
 136,783 32 34.20 29.10 0 0 0
27/12/2021
32
 62,616 34 34 31.10 0 0 0
24/12/2021
34
 31,500 34.10 36.10 32.50 0 0 0
23/12/2021
34.10
 171,124 31 34.10 31.20 0 0 0
22/12/2021
31
 354,158 33.80 33.80 31 0 0 0
21/12/2021
33.80
 258,414 37.50 37.50 33.80 0 0 0
20/12/2021
37.50
 223,234 39.10 39.10 35.20 0 0 0
17/12/2021
39.10
 262,367 41.30 43.80 39 0 0 0
16/12/2021
41.30
 185,758 41.30 42 39.40 0 873 -0.0
15/12/2021
41.30
 436,100 37.70 41.40 37 0 0 0
14/12/2021
37.70
 104,983 34.30 37.70 36 0 0 0
13/12/2021
34.30
 317,399 31.20 34.30 28.10 0 0 0
10/12/2021
31.20
 644,007 34.20 36.60 30.80 0 0 0
09/12/2021
34.20
 6,255 38 38 34.20 0 0 0
08/12/2021
38
 122,365 42.20 42.20 38 0 0 0
07/12/2021
42.20
 176,866 46.80 49 42.20 0 0 0
06/12/2021
46.80
 196,670 52 55 46.80 0 0 0
03/12/2021
52
 573,225 54.80 60.20 49.40 0 0 0
02/12/2021
54.80
 271,765 60.80 60.80 54.80 0 0 0
01/12/2021
60.80
 153,989 67.50 67.50 60.80 0 0 0
30/11/2021
67.50
 368,230 75 75 67.50 0 0 0
29/11/2021
75
 257,832 75.40 80 68.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |