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
(2024-08-21) 		-0.10 -1.82% 1,350,900 0 0
5.20
5.50
5.40
2 tháng
(2024-07-22) 		-0.40 -6.90% 3,267,100 0 0
5
5.80
5.40
3 tháng
(2024-06-24) 		-1.20 -18.18% 9,342,400 0 0
5
7.50
5.40
6 tháng
(2024-03-25) 		-0.90 -14.29% 14,267,400 0 0
5
7.50
5.40
12 tháng
(2023-09-26) 		-1.30 -19.40% 24,036,100 -1,073 -0.0
5
7.50
5.40
24 tháng
(2022-10-03) 		-4.30 -44.33% 63,848,197 -1,097 -0.0
4.30
10.50
5.40
36 tháng
(2021-10-06) 		-12.30 -69.49% 122,332,722 -2,870 -0.1
4.30
75.40
5.40
60 tháng
(2019-10-17) 		2.40 80% 134,473,853 -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)
19/09/2018
2.80
 1,800 2.80 2.80 2.60 0 0 0
18/09/2018
2.80
 0 2.80 2.80 2.80 0 0 0
17/09/2018
2.80
 3,100 2.80 2.80 2.60 0 0 0
14/09/2018
2.80
 5,100 2.70 2.80 2.70 0 0 0
13/09/2018
2.70
 5,900 2.90 2.90 2.70 0 0 0
12/09/2018
2.90
 2,700 2.90 2.90 2.80 0 0 0
11/09/2018
2.90
 100 2.70 2.90 2.90 0 0 0
10/09/2018
2.70
 100 2.70 2.70 2.70 0 0 0
07/09/2018
2.70
 53,400 2.50 2.70 2.60 0 0 0
06/09/2018
2.50
 12,928 2.70 2.70 2.50 0 0 0
05/09/2018
2.70
 0 2.70 2.70 2.70 0 0 0
04/09/2018
2.70
 0 2.70 2.70 2.70 0 0 0
31/08/2018
2.70
 300 2.80 2.80 2.70 0 0 0
30/08/2018
2.80
 0 2.80 2.80 2.80 0 0 0
29/08/2018
2.80
 0 2.80 2.80 2.80 0 0 0
28/08/2018
2.80
 1,200 2.80 2.80 2.80 0 0 0
27/08/2018
2.80
 300 2.90 2.90 2.80 0 0 0
24/08/2018
2.90
 0 2.90 2.90 2.90 0 0 0
23/08/2018
2.90
 1,000 2.90 2.90 2.90 0 0 0
22/08/2018
2.90
 136,800 2.90 2.90 2.70 0 0 0
21/08/2018
2.90
 0 2.90 2.90 2.90 0 0 0
20/08/2018
2.90
 1,500 2.70 2.90 2.50 0 0 0
17/08/2018
2.70
 0 2.70 2.70 2.70 0 0 0
16/08/2018
2.70
 100 2.50 2.70 2.70 0 0 0
15/08/2018
2.50
 3,400 2.70 2.70 2.50 0 0 0
14/08/2018
2.70
 3,100 2.80 2.80 2.60 0 0 0
13/08/2018
2.80
 100 2.70 2.80 2.80 0 0 0
10/08/2018
2.70
 5,100 2.70 2.70 2.50 0 0 0
09/08/2018
2.70
 0 2.70 2.70 2.70 0 0 0
08/08/2018
2.70
 100,900 2.50 2.70 2.70 0 0 0
07/08/2018
2.50
 100 2.40 2.50 2.50 0 0 0
06/08/2018
2.40
 19,600 2.60 2.60 2.40 0 0 0
03/08/2018
2.60
 6,104 2.60 2.60 2.40 0 0 0
02/08/2018
2.60
 1,100 2.70 2.70 2.50 0 0 0
01/08/2018
2.70
 0 2.70 2.70 2.70 0 0 0
31/07/2018
2.70
 200 2.80 2.80 2.60 0 0 0
30/07/2018
2.80
 0 2.80 2.80 2.80 0 0 0
27/07/2018
2.80
 0 2.80 2.80 2.80 0 0 0
26/07/2018
2.80
 100 2.60 2.80 2.80 0 0 0
25/07/2018
2.60
 0 2.60 2.60 2.60 0 0 0
24/07/2018
2.60
 0 2.60 2.60 2.60 0 0 0
23/07/2018
2.60
 1,100 2.60 2.60 2.40 0 0 0
20/07/2018
2.60
 0 2.60 2.60 2.60 0 0 0
19/07/2018
2.60
 0 2.60 2.60 2.60 0 0 0
18/07/2018
2.60
 340 2.60 2.60 2.40 0 0 0
17/07/2018
2.60
 302 2.70 2.70 2.50 0 0 0
16/07/2018
2.70
 113,900 2.60 2.70 2.40 0 0 0
13/07/2018
2.60
 0 2.60 2.60 2.60 0 0 0
12/07/2018
2.60
 0 2.60 2.60 2.60 0 0 0
11/07/2018
2.60
 0 2.60 2.60 2.60 0 0 0
10/07/2018
2.60
 0 2.60 2.60 2.60 0 0 0
09/07/2018
2.60
 0 2.60 2.60 2.60 0 0 0
06/07/2018
2.60
 2,800 2.70 2.70 2.60 0 0 0
05/07/2018
2.70
 0 2.70 2.70 2.70 0 0 0
04/07/2018
2.70
 0 2.70 2.70 2.70 0 0 0
03/07/2018
2.70
 100 2.50 2.70 2.70 0 0 0
02/07/2018
2.50
 100 2.40 2.50 2.50 0 0 0
29/06/2018
2.40
 0 2.40 2.40 2.40 0 0 0
28/06/2018
2.40
 0 2.40 2.40 2.40 0 0 0
27/06/2018
2.40
 0 2.40 2.40 2.40 0 0 0
26/06/2018
2.40
 1,200 2.40 2.40 2.40 0 0 0
25/06/2018
2.40
 0 2.40 2.40 2.40 0 0 0
22/06/2018
2.40
 4,700 2.60 2.60 2.40 0 0 0
21/06/2018
2.60
 0 2.60 2.60 2.60 0 0 0
20/06/2018
2.60
 0 2.60 2.60 2.60 0 0 0
19/06/2018
2.60
 0 2.60 2.60 2.60 0 0 0
18/06/2018
2.60
 0 2.60 2.60 2.60 0 0 0
15/06/2018
2.60
 0 2.60 2.60 2.60 0 0 0
14/06/2018
2.60
 0 2.60 2.60 2.60 0 0 0
13/06/2018
2.60
 0 2.60 2.60 2.60 0 0 0
12/06/2018
2.60
 100 2.40 2.60 2.60 0 0 0
11/06/2018
2.40
 0 2.40 2.40 2.40 0 0 0
08/06/2018
2.40
 600 2.40 2.40 2.20 0 0 0
07/06/2018
2.40
 8,800 2.40 2.40 2.20 0 0 0
06/06/2018
2.40
 6,100 2.40 2.40 2.20 0 0 0
05/06/2018
2.40
 48,400 2.60 2.60 2.40 0 0 0
04/06/2018
2.60
 4,500 2.80 2.80 2.60 0 0 0
01/06/2018
2.80
 0 2.80 2.80 2.80 0 0 0
31/05/2018
2.80
 0 2.80 2.80 2.80 0 0 0
30/05/2018
2.80
 0 2.80 2.80 2.80 0 0 0
29/05/2018
2.80
 13,400 2.70 2.80 2.50 0 0 0
28/05/2018
2.70
 0 2.70 2.70 2.70 0 0 0
25/05/2018
2.70
 0 2.70 2.70 2.70 0 0 0
24/05/2018
2.70
 0 2.70 2.70 2.70 0 0 0
23/05/2018
2.70
 53 2.70 2.70 2.70 0 0 0
22/05/2018
2.70
 100 2.50 2.70 2.70 0 0 0
21/05/2018
2.50
 57,238 2.30 2.50 2.10 0 0 0
18/05/2018
2.30
 5,500 2.50 2.50 2.30 0 0 0
17/05/2018
2.50
 9,000 2.50 2.50 2.50 0 0 0
16/05/2018
2.50
 117 2.70 2.70 2.50 0 0 0
15/05/2018
2.70
 1,500 2.70 2.70 2.50 0 0 0
14/05/2018
2.70
 71,300 2.70 2.70 2.60 0 0 0
11/05/2018
2.70
 62 2.70 2.70 2.70 0 0 0
10/05/2018
2.70
 60,200 2.80 2.80 2.70 0 0 0
09/05/2018
2.80
 21,800 2.80 2.80 2.60 0 0 0
08/05/2018
2.80
 0 2.80 2.80 2.80 0 0 0
07/05/2018
2.80
 0 2.80 2.80 2.80 0 0 0
04/05/2018
2.80
 6,200 2.80 2.80 2.60 0 0 0
03/05/2018
2.80
 0 2.80 2.80 2.80 0 0 0
02/05/2018
2.80
 134 2.80 2.80 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |