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)
19/04/2010
28.57
 226,400 28.67 29.38 27.86 0 0 0
16/04/2010
28.67
 220,800 29.43 29.88 28.36 0 0 0
15/04/2010
29.43
 349,000 27.60 29.43 27.70 0 1,200 -0.1
14/04/2010
27.60
 174,300 27.15 28.16 26.69 0 0 0
13/04/2010
27.15
 139,300 28.16 28.62 26.84 0 0 0
12/04/2010
28.16
 303,800 28.62 29.38 27.40 1,200 0 0.1
09/04/2010
28.62
 197,500 30.14 30.54 27.86 0 100 -0.0
08/04/2010
30.14
 406,100 27.86 30.14 27.96 0 1,300 -0.1
07/04/2010
27.86
 251,500 28.06 28.82 27.60 0 0 0
06/04/2010
28.06
 660,600 26.69 28.46 27.86 0 0 0
05/04/2010
26.69
 124,800 25.07 26.69 26.08 0 0 0
02/04/2010
25.07
 276,200 24.31 25.32 24.31 1,300 0 0.1
01/04/2010
24.31
 128,100 23.80 24.56 23.30 0 0 0
31/03/2010
23.80
 83,800 24.31 24.56 23.60 0 0 0
30/03/2010
24.31
 109,600 24.61 25.58 23.30 0 7,000 -0.3
29/03/2010
24.61
 285,300 23.20 24.61 23.30 0 0 0
26/03/2010
23.20
 108,100 22.79 23.80 22.34 0 0 0
25/03/2010
22.79
 174,400 24.31 24.31 22.69 7,000 0 0.3
24/03/2010
24.31
 157,100 24.21 24.56 23.80 0 0 0
23/03/2010
24.21
 80,300 24.92 24.92 23.60 0 0 0
22/03/2010
24.92
 91,500 24.92 25.53 24.56 2,000 0 0.1
19/03/2010
24.92
 140,300 25.32 26.08 24.82 0 0 0
18/03/2010
25.32
 131,700 24.87 25.83 24.56 0 0 0
17/03/2010
24.87
 206,300 25.07 26.34 24.31 2,500 0 0.1
16/03/2010
25.07
 285,000 26.59 26.59 25.07 0 0 0
15/03/2010
26.59
 175,000 27.86 28.77 26.29 0 0 0
12/03/2010
27.86
 177,200 27.15 28.62 26.84 0 0 0
11/03/2010
27.15
 291,400 25.93 27.15 25.48 0 0 0
10/03/2010
25.93
 431,900 24.56 26.39 24.06 0 0 0
09/03/2010
24.56
 217,900 25.07 25.27 24.06 0 0 0
08/03/2010
25.07
 146,100 24.82 25.83 24.82 0 0 0
05/03/2010
24.82
 239,000 24.01 24.92 23.35 0 0 0
04/03/2010
24.01
 193,000 23.30 24.56 23.35 0 0 0
03/03/2010
23.30
 133,700 21.83 23.30 22.28 0 400 -0.0
02/03/2010
21.83
 296,900 20.82 21.83 21.27 0 10,000 -0.4
01/03/2010
20.82
 168,500 19.50 20.82 19.75 0 0 0
26/02/2010
19.50
 18,300 19.35 19.75 19.30 0 0 0
25/02/2010
19.35
 5,200 19.45 19.50 19.35 0 0 0
24/02/2010
19.45
 15,800 19.50 19.50 18.74 0 0 0
23/02/2010
19.50
 42,600 20.06 20.06 18.84 0 0 0
22/02/2010
20.06
 17,500 20.36 21.17 20.01 0 0 0
12/02/2010
20.36
 9,200 19.75 20.51 19.75 0 1,000 -0.0
11/02/2010
19.75
 14,600 19.25 20.01 19.50 0 0 0
10/02/2010
19.25
 24,500 18.99 19.50 19.14 0 0 0
09/02/2010
18.99
 13,100 19.45 19.45 18.99 0 0 0
08/02/2010
19.45
 29,800 20.21 20.21 19.25 0 0 0
05/02/2010
20.21
 37,000 20.26 20.26 19.25 0 0 0
04/02/2010
20.26
 52,200 19.60 20.36 19.75 0 2,000 -0.1
03/02/2010
19.60
 20,500 19.25 20.01 19.60 0 0 0
02/02/2010
19.25
 50,900 20.21 20.26 19.25 0 0 0
01/02/2010
20.21
 27,800 19.75 20.26 19.75 0 0 0
29/01/2010
19.75
 22,400 19.75 19.96 19.45 0 0 0
28/01/2010
19.75
 37,300 19.75 20.26 19.50 0 0 0
27/01/2010
19.75
 71,000 21.07 22.44 19.75 0 0 0
26/01/2010
21.07
 28,900 19.96 21.07 20.71 0 1,000 -0.0
25/01/2010
19.96
 25,900 19.85 20.01 19.20 0 0 0
22/01/2010
19.85
 41,700 19.75 20.21 18.44 1,000 0 0.0
21/01/2010
19.75
 186,700 20.46 20.77 19.55 0 0 0
20/01/2010
20.46
 70,800 22.28 23.30 20.46 0 0 0
19/01/2010
22.28
 102,400 21.88 22.54 21.78 0 0 0
18/01/2010
21.88
 57,900 22.99 22.99 21.88 0 0 0
15/01/2010
22.99
 118,400 23.60 24.31 22.08 0 0 0
14/01/2010
23.60
 114,300 23.20 23.60 23.30 0 0 0
13/01/2010
23.20
 151,200 22.23 23.80 21.02 0 0 0
12/01/2010
22.23
 163,000 23.80 23.85 22.23 0 0 0
11/01/2010
23.80
 78,700 24.31 25.32 23.35 0 0 0
08/01/2010
24.31
 169,200 23.55 25.93 22.94 0 0 0
07/01/2010
23.55
 262,400 24.06 25.22 23.30 0 0 0
06/01/2010
24.06
 343,000 25.02 26.24 24.01 0 0 0
05/01/2010
25.02
 283,700 24.67 26.13 22.84 0 0 0
04/01/2010
24.67
 66,900 22.94 24.67 23.30 0 0 0
31/12/2009
22.94
 215,800 22.03 23.30 21.88 0 0 0
30/12/2009
22.03
 277,900 19.96 22.03 19.50 0 0 0
29/12/2009
19.96
 162,600 20.97 21.17 19.96 200 0 0
28/12/2009
20.97
 191,700 19.65 21.02 19.75 0 0 0
25/12/2009
19.65
 25,200 18.79 19.65 19.65 0 0 0
24/12/2009
18.79
 107,000 18.23 18.79 17.22 0 0 0
23/12/2009
18.23
 187,100 16.61 18.49 16.21 7,000 0 0
22/12/2009
16.61
 107,300 16.56 17.68 16.46 0 0 0
21/12/2009
16.56
 46,900 15.60 16.56 16.21 3,100 0 0
18/12/2009
15.60
 83,900 14.59 15.60 14.69 0 0 0
17/12/2009
14.59
 97,200 15.50 15.50 14.59 0 0 0
16/12/2009
15.50
 20,800 16.21 16.71 15.50 0 0 0
15/12/2009
16.21
 29,900 17.22 17.32 16.21 0 0 0
14/12/2009
17.22
 64,500 16.16 17.27 15.19 0 0 0
11/12/2009
16.16
 67,600 16.97 16.97 16.16 0 0 0
10/12/2009
16.97
 59,400 18.13 18.23 16.87 0 0 0
09/12/2009
18.13
 48,500 19.14 19.14 18.13 0 0 0
08/12/2009
19.14
 72,100 20.56 20.56 19.14 0 0 0
07/12/2009
20.56
 51,300 20.51 20.77 20.16 0 0 0
04/12/2009
20.51
 29,300 20.36 21.02 20.26 0 0 0
03/12/2009
20.36
 85,900 20.16 20.77 19.75 0 0 0
02/12/2009
20.16
 92,500 21.42 21.78 20.01 0 0 0
01/12/2009
21.42
 127,100 20.51 21.42 21.02 0 0 0
30/11/2009
20.51
 61,000 19.20 20.51 18.79 0 0 0
27/11/2009
19.20
 215,300 20.06 21.22 18.74 0 300 0
26/11/2009
20.06
 32,500 21.22 21.22 20.06 0 0 0
25/11/2009
21.22
 108,100 22.54 22.74 21.22 0 0 0
24/11/2009
22.54
 108,900 23.80 24.26 22.44 0 0 0
23/11/2009
23.80
 106,100 25.32 25.58 23.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |