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
(2024-08-20) 		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)
24/11/2011
4.89
 22,000 5.03 5.03 4.89 0 0 0
23/11/2011
5.03
 8,200 5.11 5.18 5.03 0 0 0
22/11/2011
5.11
 6,100 5.11 5.40 4.81 0 0 0
21/11/2011
5.11
 5,500 5.25 5.32 5.11 0 0 0
18/11/2011
5.25
 20,100 5.25 5.25 5.11 0 0 0
17/11/2011
5.25
 9,600 5.40 5.40 5.25 0 0 0
16/11/2011
5.40
 26,800 5.32 5.40 5.11 0 0 0
15/11/2011
5.32
 6,700 5.40 5.40 5.11 0 0 0
14/11/2011
5.40
 27,500 5.40 5.47 5.25 0 14,100 -0.1
11/11/2011
5.40
 4,400 5.47 5.69 5.40 0 2,700 -0.0
10/11/2011
5.47
 4,000 5.69 5.69 5.47 0 0 0
09/11/2011
5.69
 10,300 5.91 5.91 5.69 0 200 -0.0
08/11/2011
5.91
 6,600 5.83 6.05 5.62 0 3,000 -0.0
07/11/2011
5.83
 12,400 6.05 6.05 5.76 0 0 0
04/11/2011
6.05
 18,200 6.13 6.13 5.91 0 0 0
03/11/2011
6.13
 15,400 6.05 6.13 5.98 0 0 0
02/11/2011
6.05
 20,200 6.27 6.27 5.98 0 0 0
01/11/2011
6.27
 8,700 6.35 6.42 6.20 0 1,000 -0.0
31/10/2011
6.35
 34,700 6.71 6.86 6.35 8,000 0 0.1
28/10/2011
6.71
 157,400 6.35 6.71 6.20 7,000 0 0.1
27/10/2011
6.35
 9,600 6.27 6.42 6.13 0 0 0
26/10/2011
6.27
 34,100 6.35 6.35 6.13 0 0 0
25/10/2011
6.35
 19,700 6.56 6.56 6.35 0 0 0
24/10/2011
6.56
 7,000 6.56 6.71 6.42 5,000 0 0.0
21/10/2011
6.56
 62,000 6.42 6.71 6.35 0 0 0
20/10/2011
6.42
 53,100 6.64 6.64 6.27 0 0 0
19/10/2011
6.64
 20,200 6.49 6.71 6.35 0 0 0
18/10/2011
6.49
 25,000 6.56 6.56 6.27 0 0 0
17/10/2011
6.56
 41,900 6.71 6.71 6.49 0 0 0
14/10/2011
6.71
 12,500 6.78 7.00 6.71 0 0 0
13/10/2011
6.78
 29,400 6.86 6.93 6.56 0 0 0
12/10/2011
6.86
 23,200 7.37 7.37 6.78 0 0 0
11/10/2011
7.37
 109,100 7.07 7.44 7.15 0 0 0
10/10/2011
7.07
 77,300 6.78 7.29 6.78 0 0 0
07/10/2011
6.78
 62,300 7.22 7.22 6.78 0 0 0
06/10/2011
7.22
 40,100 7.00 7.44 7.07 0 0 0
05/10/2011
7.00
 33,000 6.86 7.29 6.86 0 0 0
04/10/2011
6.86
 121,100 6.71 6.86 6.71 0 0 0
03/10/2011
6.71
 44,600 6.27 6.71 6.13 0 0 0
30/09/2011
6.27
 24,000 6.49 6.49 6.20 0 0 0
29/09/2011
6.49
 59,400 6.56 6.56 6.27 0 0 0
28/09/2011
6.56
 17,000 6.78 7.07 6.56 0 0 0
27/09/2011
6.78
 19,400 6.78 7.00 6.64 0 0 0
26/09/2011
6.78
 9,100 6.86 6.86 6.71 0 0 0
23/09/2011
6.86
 12,300 7.22 7.22 6.86 0 0 0
22/09/2011
7.22
 14,300 7.00 7.22 7.07 0 0 0
21/09/2011
7.00
 12,300 6.78 7.07 6.78 1,000 0 0.0
20/09/2011
6.78
 14,500 7.29 7.29 6.78 0 0 0
19/09/2011
7.29
 42,900 7.15 7.29 6.78 0 0 0
16/09/2011
7.15
 48,500 7.66 7.66 7.15 0 0 0
15/09/2011
7.66
 54,100 7.80 8.02 7.66 0 0 0
14/09/2011
7.80
 47,500 7.88 8.39 7.80 0 0 0
13/09/2011
7.88
 86,400 7.37 7.88 7.66 0 0 0
12/09/2011
7.37
 106,400 7.07 7.37 7.22 0 0 0
09/09/2011
7.07
 29,400 6.86 7.07 6.78 0 0 0
08/09/2011
6.86
 44,400 7.00 7.22 6.86 0 0 0
07/09/2011
7.00
 48,500 6.56 7.00 6.56 0 0 0
06/09/2011
6.56
 14,300 7.07 7.07 6.56 0 0 0
05/09/2011
7.07
 110,100 6.78 7.15 6.56 0 0 0
01/09/2011
6.78
 6,000 6.49 6.78 6.56 0 0 0
31/08/2011
6.49
 17,400 6.49 6.64 6.49 0 0 0
30/08/2011
6.49
 55,000 6.20 6.49 6.42 0 0 0
29/08/2011
6.20
 38,000 5.83 6.20 5.83 0 0 0
26/08/2011
5.83
 300 5.83 5.83 5.83 0 0 0
25/08/2011
5.83
 10,600 5.83 5.91 5.76 0 0 0
24/08/2011
5.83
 17,800 6.05 6.27 5.83 1,000 0 0.0
23/08/2011
6.05
 4,400 6.05 6.42 5.91 0 0 0
22/08/2011
6.05
 30,800 5.62 6.05 5.83 0 0 0
19/08/2011
5.62
 13,300 5.91 5.91 5.54 5,600 0 0.0
18/08/2011
5.91
 16,000 5.76 5.98 5.76 0 0 0
17/08/2011
5.76
 28,100 5.18 5.76 5.18 0 0 0
16/08/2011
5.18
 2,200 5.25 5.40 5.18 0 0 0
15/08/2011
5.25
 4,800 5.03 5.25 5.11 400 0 0.0
12/08/2011
5.03
 7,700 4.81 5.03 4.89 0 0 0
11/08/2011
4.81
 24,700 5.25 5.25 4.81 5,000 0 0.0
10/08/2011
5.25
 13,600 5.32 5.47 4.89 0 300 -0.0
09/08/2011
5.32
 29,600 5.40 5.40 5.25 5,000 0 0.0
08/08/2011
5.40
 2,600 5.76 5.76 5.40 0 0 0
05/08/2011
5.76
 10,200 5.76 5.76 5.40 0 0 0
04/08/2011
5.76
 4,700 5.40 5.76 5.47 1,000 0 0.0
03/08/2011
5.40
 5,700 5.83 5.83 5.40 0 0 0
02/08/2011
5.83
 800 5.69 5.83 5.40 0 0 0
01/08/2011
5.69
 100 5.40 5.69 5.69 0 0 0
29/07/2011
5.40
 10,100 5.76 5.76 5.32 0 0 0
28/07/2011
5.76
 10,800 5.76 5.76 5.47 0 0 0
27/07/2011
5.76
 7,900 5.83 6.05 5.76 0 0 0
26/07/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
26/07/2011
5.83
 2,600 5.71 5.98 5.76 0 0 0
25/07/2011
5.71
 4,500 5.96 6.02 5.65 0 0 0
22/07/2011
5.96
 4,400 5.96 6.08 5.96 0 0 0
21/07/2011
5.96
 56,800 6.08 6.20 5.96 2,000 0 0.0
20/07/2011
6.08
 18,100 5.83 6.08 5.71 0 0 0
19/07/2011
5.83
 11,400 6.02 6.08 5.65 0 0 0
18/07/2011
6.02
 19,600 6.08 6.08 6.02 0 0 0
15/07/2011
6.08
 13,100 6.14 6.14 6.02 0 0 0
14/07/2011
6.14
 19,300 6.14 6.20 5.96 0 0 0
13/07/2011
6.14
 26,200 6.08 6.26 6.02 1,000 0 0.0
12/07/2011
6.08
 26,600 5.71 6.08 5.71 0 0 0
11/07/2011
5.71
 8,100 5.96 5.96 5.71 0 0 0
08/07/2011
5.96
 1,900 5.65 5.96 5.96 0 0 0
07/07/2011
5.65
 36,000 6.08 6.08 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |