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)
26/11/2021
75.40
 224,400 69.30 76.20 70 0 0 0
25/11/2021
69.30
 156,612 63 69.30 63 0 0 0
24/11/2021
63
 189,166 61 64.80 59.60 0 0 0
23/11/2021
61
 199,344 65 65 58.50 0 0 0
22/11/2021
65
 206,750 71.50 73 64.40 0 0 0
19/11/2021
71.50
 226,869 73.10 80 71 0 0 0
18/11/2021
73.10
 434,586 66.50 73.10 66 0 0 0
17/11/2021
66.50
 238,893 68.20 70 65 0 0 0
16/11/2021
68.20
 182,636 68.20 75 67 0 0 0
15/11/2021
68.20
 359,629 64.50 70.90 64.50 0 0 0
12/11/2021
64.50
 548,125 58.70 64.50 52.90 0 0 0
11/11/2021
58.70
 113,117 53.40 58.70 58.70 0 0 0
10/11/2021
53.40
 107,717 48.60 53.40 53 0 0 0
09/11/2021
48.60
 417,784 44.20 48.60 46.70 0 0 0
08/11/2021
44.20
 169,680 40.20 44.20 40.20 0 0 0
05/11/2021
40.20
 380,696 36.60 40.20 36.80 0 0 0
04/11/2021
36.60
 287,373 33.30 36.60 31.80 0 0 0
03/11/2021
33.30
 387,094 32.70 34 32.50 0 0 0
02/11/2021
32.70
 289,210 32 33.10 31.60 0 0 0
01/11/2021
32
 358,910 30 33 29.30 0 0 0
29/10/2021
30
 891,974 30.20 33.20 29 0 0 0
28/10/2021
30.20
 133,032 27.50 30.20 30 0 0 0
27/10/2021
27.50
 273,500 25 27.50 27 0 0 0
26/10/2021
25
 424,000 22.80 25 22.80 0 0 0
25/10/2021
22.80
 229,400 21.80 23.80 21.80 0 0 0
22/10/2021
21.80
 377,700 23.10 23.10 21.80 0 0 0
21/10/2021
23.10
 115,200 23.50 23.80 21.40 0 0 0
20/10/2021
23.50
 258,600 21.40 23.50 21.90 0 0 0
19/10/2021
21.40
 443,900 19.50 21.40 19.60 0 0 0
18/10/2021
19.50
 162,100 18.80 19.70 18.60 0 0 0
15/10/2021
18.80
 238,000 17.40 18.80 17.10 0 0 0
14/10/2021
17.40
 203,100 17 18.60 16.50 0 0 0
13/10/2021
17
 282,100 16.90 17.30 16.20 0 0 0
12/10/2021
16.90
 244,200 16.90 17.10 16.10 0 0 0
11/10/2021
16.90
 231,400 16.60 17.90 16.40 0 0 0
08/10/2021
16.60
 258,700 16.20 17.70 15.90 0 0 0
07/10/2021
16.20
 469,336 17.70 19.40 16 0 0 0
06/10/2021
17.70
 326,800 16.10 17.70 16.30 0 0 0
05/10/2021
16.10
 387,168 14.70 16.10 14.70 0 0 0
04/10/2021
14.70
 104,540 13.40 14.70 13.80 0 0 0
01/10/2021
13.40
 73,763 12.20 13.40 13 0 0 0
30/09/2021
12.20
 51,267 11.10 12.20 11.30 0 0 0
29/09/2021
11.10
 113,541 10.10 11.10 9.20 0 0 0
28/09/2021
10.10
 110,413 9.20 10.10 9.10 0 0 0
27/09/2021
9.20
 205,467 9.40 10.30 9.20 0 0 0
24/09/2021
9.40
 106,044 8.70 9.40 8.60 0 0 0
23/09/2021
8.70
 169,827 8.30 9.10 8.40 0 0 0
22/09/2021
8.30
 90,530 7.60 8.30 7.60 0 0 0
21/09/2021
7.60
 55,450 7.60 7.60 7 0 0 0
20/09/2021
7.60
 103,300 7.60 7.80 6.90 0 0 0
17/09/2021
7.60
 23,048 7.10 7.80 7.10 0 0 0
16/09/2021
7.10
 67,366 6.50 7.10 6.40 0 0 0
15/09/2021
6.50
 24,900 6 6.60 6 0 0 0
14/09/2021
6
 80,303 5.50 6 5.50 0 0 0
13/09/2021
5.50
 40,918 5 5.50 5.10 0 0 0
10/09/2021
5
 22,061 5.10 5.50 5 0 0 0
09/09/2021
5.10
 79,120 5 5.50 5 0 0 0
08/09/2021
5
 19,794 5.20 5.40 5 0 0 0
07/09/2021
5.20
 36,096 5 5.20 5 0 0 0
06/09/2021
5
 69,215 4.60 5 4.60 0 0 0
01/09/2021
4.60
 29,100 4.50 4.80 4.60 0 0 0
31/08/2021
4.50
 23,200 4.40 4.50 4.40 0 0 0
30/08/2021
4.40
 7,741 4.40 4.50 4.40 0 0 0
27/08/2021
4.40
 700 4.30 4.40 4.40 0 0 0
26/08/2021
4.30
 11,305 4.40 4.40 4.30 0 0 0
25/08/2021
4.40
 10,300 4.50 4.50 4.30 0 0 0
24/08/2021
4.50
 5,300 4.50 4.50 4.20 0 0 0
23/08/2021
4.50
 4,134 4.40 4.50 4.20 0 0 0
20/08/2021
4.40
 5,700 4.50 4.50 4.30 0 0 0
19/08/2021
4.50
 8,700 4.50 4.50 4.30 0 0 0
18/08/2021
4.50
 6,100 4.50 4.60 4.50 0 0 0
17/08/2021
4.50
 300 4.50 4.50 4.30 0 0 0
16/08/2021
4.50
 13,100 4.50 4.70 4.30 0 0 0
13/08/2021
4.50
 22,300 4.60 4.60 4.30 0 0 0
12/08/2021
4.60
 5,300 4.60 4.60 4.30 0 0 0
11/08/2021
4.60
 3,748 4.30 4.60 4.30 0 0 0
10/08/2021
4.30
 3,510 4.60 4.60 4.30 0 0 0
09/08/2021
4.60
 6,600 4.60 4.70 4.40 0 0 0
06/08/2021
4.60
 16,700 4.60 4.60 4.50 0 0 0
05/08/2021
4.60
 1,200 4.50 4.60 4.50 0 0 0
04/08/2021
4.50
 8,500 4.60 4.60 4.50 0 0 0
03/08/2021
4.60
 14,100 4.80 4.80 4.50 0 0 0
02/08/2021
4.80
 17,800 4.50 4.80 4.40 0 0 0
30/07/2021
4.50
 5,000 4.50 4.50 4.20 0 0 0
29/07/2021
4.50
 0 4.50 4.50 4.50 0 0 0
28/07/2021
4.50
 1,000 4.50 4.50 4.50 0 0 0
27/07/2021
4.50
 300 4.50 4.50 4.20 0 0 0
26/07/2021
4.50
 3,000 4.70 4.70 4.30 0 0 0
23/07/2021
4.70
 0 4.70 4.70 4.70 0 0 0
22/07/2021
4.70
 500 4.80 4.80 4.40 0 0 0
21/07/2021
4.80
 0 4.80 4.80 4.80 0 0 0
20/07/2021
4.80
 0 4.80 4.80 4.80 0 0 0
19/07/2021
4.80
 0 4.80 4.80 4.80 0 0 0
16/07/2021
4.80
 6,900 4.60 4.80 4.30 0 0 0
15/07/2021
4.60
 200 4.60 4.60 4.60 0 0 0
14/07/2021
4.60
 800 4.60 4.60 4.60 0 0 0
13/07/2021
4.60
 6,112 4.60 4.60 4.40 0 0 0
12/07/2021
4.60
 28,969 4.40 4.70 4.20 0 0 0
09/07/2021
4.40
 6,910 4.40 4.40 4.30 0 0 0
08/07/2021
4.40
 13,500 4.40 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |