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)
11/07/2017
3
 13,500 3.10 3.10 2.80 0 0 0
10/07/2017
3.10
 39,330 3 3.20 3 0 0 0
07/07/2017
3
 47,648 2.80 3 2.80 0 0 0
06/07/2017
2.80
 106,700 2.60 2.80 2.60 0 0 0
05/07/2017
2.60
 17,403 2.60 2.70 2.60 0 0 0
04/07/2017
2.60
 3,000 2.70 2.70 2.60 0 0 0
03/07/2017
2.70
 10,000 2.70 2.70 2.60 0 0 0
30/06/2017
2.70
 20,500 2.70 2.70 2.60 0 0 0
29/06/2017
2.70
 8,050 2.70 2.70 2.60 0 0 0
28/06/2017
2.70
 10,200 2.80 2.80 2.60 0 0 0
27/06/2017
2.80
 17,400 2.70 2.80 2.60 0 0 0
26/06/2017
2.70
 3,500 2.70 2.70 2.60 0 0 0
23/06/2017
2.70
 1,103 2.70 2.70 2.70 0 0 0
22/06/2017
2.70
 5,930 2.70 2.70 2.70 0 0 0
21/06/2017
2.70
 19,900 2.70 2.70 2.60 0 0 0
20/06/2017
2.70
 3,366 2.70 2.80 2.60 0 0 0
19/06/2017
2.70
 600 2.70 2.70 2.70 0 0 0
16/06/2017
2.70
 13,252 2.80 2.80 2.70 0 0 0
15/06/2017
2.80
 3,000 2.80 2.80 2.70 0 0 0
14/06/2017
2.80
 10,000 2.80 2.80 2.80 0 0 0
13/06/2017
2.80
 1,996 2.80 2.80 2.70 0 0 0
12/06/2017
2.80
 19,700 2.70 2.80 2.70 0 0 0
09/06/2017
2.70
 11,900 2.80 2.80 2.70 0 0 0
08/06/2017
2.80
 35,900 2.70 2.80 2.70 0 0 0
07/06/2017
2.70
 46,050 2.70 2.80 2.70 0 0 0
06/06/2017
2.70
 59,584 2.70 2.70 2.60 0 0 0
05/06/2017
2.70
 880 2.70 2.70 2.50 0 0 0
02/06/2017
2.70
 8,400 2.70 2.70 2.50 0 0 0
01/06/2017
2.70
 134,260 2.70 2.70 2.60 0 0 0
31/05/2017
2.70
 10,871 2.80 2.80 2.70 0 0 0
30/05/2017
2.80
 15,700 2.80 2.80 2.60 0 0 0
29/05/2017
2.80
 4,460 2.90 2.90 2.80 0 0 0
26/05/2017
2.90
 225,600 2.80 3 2.90 0 0 0
25/05/2017
2.80
 221,800 2.60 2.80 2.60 0 0 0
24/05/2017
2.60
 11,598 2.50 2.60 2.50 0 7,488 -0.0
23/05/2017
2.50
 19,996 2.60 2.60 2.50 0 2,496 -0.0
22/05/2017
2.60
 4,803 2.60 2.60 2.50 0 0 0
19/05/2017
2.60
 3,464 2.60 2.60 2.60 0 64 -0.0
18/05/2017
2.60
 137,000 2.50 2.60 2.40 0 0 0
17/05/2017
2.50
 80,649 2.60 2.60 2.50 0 249 -0.0
16/05/2017
2.60
 70,073 2.60 2.70 2.50 0 3,957 -0.0
15/05/2017
2.60
 11,900 2.70 2.70 2.60 0 3,300 -0.0
12/05/2017
2.70
 138,910 2.70 2.70 2.60 0 0 0
11/05/2017
2.70
 7,100 2.70 2.70 2.70 0 16,224 -0.0
10/05/2017
2.70
 40,926 2.70 2.70 2.60 0 0 0
09/05/2017
2.70
 11,696 2.70 2.90 2.70 0 0 0
08/05/2017
2.70
 27,800 2.80 2.80 2.70 0 0 0
05/05/2017
2.80
 7,300 2.80 2.80 2.70 0 0 0
04/05/2017
2.80
 1,382 2.80 2.80 2.70 0 366 -0.0
03/05/2017
2.80
 12,992 2.80 2.90 2.80 0 3,892 -0.0
28/04/2017
2.80
 13,200 2.80 3 2.80 0 0 0
27/04/2017
2.80
 14,121 2.70 2.90 2.80 0 2,921 -0.0
26/04/2017
2.70
 18,804 3 3 2.70 0 17,137 -0.1
25/04/2017
3
 7,000 2.90 3 2.90 0 0 0
24/04/2017
2.90
 64,149 2.70 2.90 2.80 0 249 -0.0
21/04/2017
2.70
 5,000 2.90 2.90 2.70 0 0 0
20/04/2017
2.90
 12,600 2.90 2.90 2.70 0 0 0
19/04/2017
2.90
 8,192 3.10 3.10 2.80 0 4,492 -0.0
18/04/2017
3.10
 24,278 3 3.10 2.80 0 186 -0.0
17/04/2017
3
 11,300 3 3 2.90 0 400 -0.0
14/04/2017
3
 14,711 3.20 3.20 3 0 10,590 -0.0
13/04/2017
3.20
 33,953 3.20 3.20 3 0 0 0
12/04/2017
3.20
 5,600 3.10 3.20 3 0 0 0
11/04/2017
3.10
 14,866 3.10 3.10 3.10 0 0 0
10/04/2017
3.10
 33,900 3.10 3.30 3.10 0 0 0
07/04/2017
3.10
 16,066 3.10 3.20 3.10 0 2,566 -0.0
05/04/2017
3.10
 8,500 3.10 3.20 3.10 0 6,600 -0.0
04/04/2017
3.10
 18,512 3.10 3.30 3.10 0 90 -0.0
03/04/2017
3.10
 29,600 3.10 3.30 3.10 0 0 0
31/03/2017
3.10
 8,957 3.30 3.30 3.10 0 0 0
30/03/2017
3.30
 39,033 3.40 3.40 3.10 0 2,933 -0.0
29/03/2017
3.40
 28,300 3.20 3.40 3 0 16,000 -0.0
28/03/2017
3.20
 17,415 3.20 3.20 3 0 0 0
27/03/2017
3.20
 18,300 3 3.20 3 0 0 0
24/03/2017
3
 14,813 3.20 3.20 3 0 13 -0.0
23/03/2017
3.20
 4,192 3.30 3.30 3.20 0 92 -0.0
22/03/2017
3.30
 295,115 3.20 3.40 3.30 0 0 0
21/03/2017
3.20
 3,600 3.40 3.40 3.20 0 0 0
20/03/2017
3.40
 85,900 3.40 3.50 3.10 0 0 0
17/03/2017
3.40
 30,900 3.40 3.40 3.30 0 0 0
16/03/2017
3.40
 181,824 3.60 3.70 3.30 0 0 0
15/03/2017
3.60
 90,500 3.30 3.60 3.40 0 0 0
14/03/2017
3.30
 126,400 3 3.30 3.10 0 0 0
13/03/2017
3
 221,900 2.80 3 2.80 0 0 0
10/03/2017
2.80
 15,966 3 3.10 2.80 0 0 0
09/03/2017
3
 0 3 3 3 0 0 0
08/03/2017
3
 19,400 3 3 2.90 0 0 0
07/03/2017
3
 7,000 3 3 2.80 0 0 0
06/03/2017
3
 3,502 2.90 3 2.90 0 0 0
03/03/2017
2.90
 19,600 2.90 3 2.70 0 0 0
02/03/2017
2.90
 13,800 3 3 2.80 0 0 0
01/03/2017
3
 3,100 2.90 3 2.90 0 0 0
28/02/2017
2.90
 100 3 3 2.90 0 0 0
27/02/2017
3
 10,071 3 3 2.70 0 0 0
24/02/2017
3
 6,457 2.90 3.10 2.90 0 0 0
23/02/2017
2.90
 5,942 3.10 3.10 2.90 0 0 0
22/02/2017
3.10
 1,692 3.10 3.10 3 0 0 0
21/02/2017
3.10
 4,171 3 3.10 2.80 0 0 0
20/02/2017
3
 1,700 3 3 2.80 0 0 0
17/02/2017
3
 7,000 2.90 3 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |