CTCP Simco Sông Đà (sda)

5
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
(2024-10-22) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
13.50
 141,701 13.70 14.20 12.50 0 0 0
30/06/2022
13.70
 114,811 14.30 15.30 13.70 0 0 0
29/06/2022
14.30
 183,800 15 16 13.50 0 0 0
28/06/2022
15
 96,600 13.70 15 14 0 0 0
27/06/2022
13.70
 244,800 12.50 13.70 12.10 0 0 0
24/06/2022
12.50
 280,812 11.50 12.60 11.50 0 0 0
23/06/2022
11.50
 110,100 11 11.80 11 0 0 0
22/06/2022
11
 134,000 10.60 11.40 10.20 0 0 0
21/06/2022
10.60
 269,300 11.70 11.70 10.60 0 0 0
20/06/2022
11.70
 201,300 12.90 13.30 11.70 0 0 0
17/06/2022
12.90
 306,800 14.30 14.30 12.90 0 0 0
16/06/2022
14.30
 190,800 15.80 17 14.30 0 0 0
15/06/2022
15.80
 183,900 17.50 17.90 15.80 0 0 0
14/06/2022
17.50
 171,200 17.90 19 16.60 0 0 0
13/06/2022
17.90
 248,503 19.80 19.80 17.90 0 0 0
10/06/2022
19.80
 204,476 21 21 19.80 0 0 0
09/06/2022
21
 87,000 21.30 21.40 21 0 0 0
08/06/2022
21.30
 127,400 21 21.80 20.80 0 0 0
07/06/2022
21
 206,221 20.60 21.40 19.60 0 0 0
06/06/2022
20.60
 181,500 21.70 22 20.60 0 0 0
03/06/2022
21.70
 243,680 21.80 22.40 20.80 0 0 0
02/06/2022
21.80
 167,721 22.90 22.90 21.60 0 0 0
01/06/2022
22.90
 187,700 23.90 24.10 22.60 0 0 0
31/05/2022
23.90
 464,535 22.80 25 22.60 0 0 0
30/05/2022
22.80
 209,800 22.40 22.90 22 0 0 0
27/05/2022
22.40
 201,500 22.20 22.90 22.20 0 0 0
26/05/2022
22.20
 162,500 22.20 22.70 22 0 0 0
25/05/2022
22.20
 149,320 21.30 22.80 21.40 0 0 0
24/05/2022
21.30
 114,700 21.30 21.60 20 0 0 0
23/05/2022
21.30
 138,200 22 22.30 20.50 0 0 0
20/05/2022
22
 135,500 21.90 23 21.60 0 0 0
19/05/2022
21.90
 128,900 22.60 22.60 20.60 0 0 0
18/05/2022
22.60
 169,800 23 24.40 22.60 0 0 0
17/05/2022
23
 140,828 21.10 23 20.80 0 0 0
16/05/2022
21.10
 172,000 19.30 21.20 19 0 0 0
13/05/2022
19.30
 239,300 21.20 21.20 19.20 0 0 0
12/05/2022
21.20
 125,800 23.50 23.50 21.20 0 0 0
11/05/2022
23.50
 151,300 22.80 24.50 22.90 0 0 0
10/05/2022
22.80
 210,900 20.80 22.80 19.10 0 0 0
09/05/2022
20.80
 234,100 23.10 23.10 20.80 0 100 -0.0
06/05/2022
23.10
 164,700 25.50 25.50 23 0 0 0
05/05/2022
25.50
 154,900 25.30 26.70 24.50 0 0 0
04/05/2022
25.30
 213,100 23.20 25.50 22 0 0 0
29/04/2022
23.20
 388,500 24 24.10 21.70 0 0 0
28/04/2022
24
 314,101 22.40 24.60 22.50 0 0 0
27/04/2022
22.40
 158,600 20.40 22.40 20.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |