STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	20/05/2024	6.10 0	79,400	6.20	6.30	6	0	0	0
#2	17/05/2024	6.10 0.40	246,300	5.70	6.20	5.70	0	0	0
#3	16/05/2024	5.70 -0.20	64,700	5.80	5.90	5.60	0	0	0
#4	15/05/2024	5.90 0.20	32,000	5.80	5.90	5.70	0	0	0
#5	14/05/2024	5.70 -0.50	207,600	6.10	6.20	5.60	0	0	0
#6	13/05/2024	6.20 0.50	217,700	5.70	6.20	5.60	0	0	0
#7	10/05/2024	5.70 0.20	150,400	5.50	5.90	5.50	0	0	0
#8	09/05/2024	5.50 0	28,200	5.40	5.50	5.40	0	0	0
#9	08/05/2024	5.50 0	20,800	5.50	5.50	5.40	0	0	0
#10	07/05/2024	5.50 0.10	26,200	5.50	5.60	5.30	0	0	0
#11	06/05/2024	5.40 0.10	29,900	5.30	5.40	5.20	0	0	0
#12	03/05/2024	5.30 0.10	15,400	5.20	5.30	5.10	0	0	0
#13	02/05/2024	5.20 0	29,700	5.30	5.30	5.10	0	0	0
#14	26/04/2024	5.20 -0.10	31,800	5.20	5.40	5.20	0	0	0
#15	25/04/2024	5.30 -0.10	20,000	5.50	5.50	5.20	0	0	0
#16	24/04/2024	5.40 0.10	68,200	5.30	5.40	5.20	0	0	0
#17	23/04/2024	5.30 0	26,100	5.30	5.30	5.20	0	0	0
#18	22/04/2024	5.30 0.20	12,500	5.20	5.40	5.20	0	0	0
#19	19/04/2024	5.10 -0.10	86,300	5.20	5.30	5	0	0	0
#20	17/04/2024	5.20 -0.40	60,300	5.60	5.70	5.20	0	0	0
#21	16/04/2024	5.60 0.20	96,600	5.40	5.60	5.20	0	0	0
#22	15/04/2024	5.40 -0.60	79,200	6	6	5.40	0	0	0
#23	12/04/2024	6 0	59,900	6	6.10	5.80	0	0	0
#24	11/04/2024	6 -0.10	66,900	6.10	6.10	5.80	0	0	0
#25	10/04/2024	6.10 0	27,500	6.10	6.30	6	0	0	0
#26	09/04/2024	6.10 0	95,300	6.10	6.20	6	0	0	0
#27	08/04/2024	6.10 -0.20	112,300	6.20	6.30	6	0	0	0
#28	05/04/2024	6.30 -0.10	94,100	6.40	6.40	6.20	0	0	0
#29	04/04/2024	6.40 -0.20	89,000	6.50	6.50	6.30	0	0	0
#30	03/04/2024	6.60 0	202,800	6.70	6.80	6.40	0	0	0
#31	02/04/2024	6.60 -0.10	169,100	7.20	7.20	6.50	0	0	0
#32	01/04/2024	6.70 0.60	442,700	6.10	6.70	6.10	0	0	0
#33	29/03/2024	6.10 -0.10	16,000	6.20	6.20	6.10	0	0	0
#34	28/03/2024	6.20 0	65,800	6.20	6.30	6.10	0	0	0
#35	27/03/2024	6.20 0	72,300	6.30	6.30	6.10	0	0	0
#36	26/03/2024	6.20 -0.10	52,400	6.20	6.30	6.20	0	0	0
#37	25/03/2024	6.30 0	25,400	6.30	6.30	6.20	0	0	0
#38	22/03/2024	6.30 0.10	98,400	6.20	6.50	6.20	0	0	0
#39	21/03/2024	6.20 -0.10	53,900	6.30	6.40	6.20	0	0	0
#40	20/03/2024	6.30 0.10	23,900	6.20	6.30	6.10	0	0	0
#41	19/03/2024	6.20 0	36,300	6.20	6.40	6.20	0	0	0
#42	18/03/2024	6.20 -0.20	118,300	6.40	6.40	6.10	0	0	0
#43	15/03/2024	6.40 -0.10	22,800	6.50	6.50	6.30	0	0	0
#44	14/03/2024	6.50 0.10	49,500	6.40	6.50	6.30	0	0	0
#45	13/03/2024	6.40 0.20	42,900	6.20	6.40	6.10	0	0	0
#46	12/03/2024	6.20 0	37,600	6.20	6.30	6.20	0	0	0
#47	11/03/2024	6.20 -0.30	30,200	6.50	6.50	6.20	0	0	0
#48	08/03/2024	6.50 0	50,300	6.50	6.50	6.30	0	0	0
#49	07/03/2024	6.50 0.10	93,600	6.40	6.50	6.30	0	0	0
#50	06/03/2024	6.40 -0.10	143,400	6.50	6.50	6.30	0	0	0
#51	05/03/2024	6.50 0	36,000	6.50	6.60	6.40	0	0	0
#52	04/03/2024	6.50 0	52,300	6.50	6.70	6.50	0	0	0
#53	01/03/2024	6.50 0	88,600	6.50	6.60	6.40	0	0	0
#54	29/02/2024	6.50 -0.10	44,800	6.60	6.70	6.40	0	0	0
#55	28/02/2024	6.60 0.10	35,500	6.50	6.60	6.50	0	0	0
#56	27/02/2024	6.50 0	37,900	6.50	6.60	6.40	0	0	0
#57	26/02/2024	6.50 0.10	62,200	6.40	6.60	6.30	0	0	0
#58	23/02/2024	6.40 -0.30	90,900	6.70	6.80	6.40	0	0	0
#59	22/02/2024	6.70 0	121,100	6.70	6.90	6.70	0	0	0
#60	21/02/2024	6.70 0.20	193,700	6.50	6.90	6.50	0	0	0
#61	20/02/2024	6.50 -0.10	57,300	6.60	6.60	6.40	0	0	0
#62	19/02/2024	6.60 0.10	30,000	6.50	6.70	6.40	0	0	0
#63	16/02/2024	6.50 0.10	46,900	6.40	6.50	6.40	0	0	0
#64	15/02/2024	6.40 0.10	11,400	6.30	6.60	6.30	0	0	0
#65	07/02/2024	6.30 -0.10	22,700	6.40	6.50	6.20	0	0	0
#66	06/02/2024	6.40 0.20	48,400	6.20	6.60	6.20	0	0	0
#67	05/02/2024	6.20 0	38,800	6.20	6.30	6.10	0	0	0
#68	02/02/2024	6.20 -0.10	25,400	6.30	6.60	6.20	0	0	0
#69	01/02/2024	6.30 0	43,600	6.30	6.40	6.10	0	0	0
#70	31/01/2024	6.30 0	26,100	6.30	6.30	6.20	0	0	0
#71	30/01/2024	6.30 0.10	81,300	6.20	6.30	6.10	0	0	0
#72	29/01/2024	6.20 -0.20	34,400	6.40	6.50	6.20	0	0	0
#73	26/01/2024	6.40 0.10	57,700	6.30	6.70	6.40	0	0	0
#74	25/01/2024	6.30 -0.20	41,800	6.50	6.50	6.30	0	0	0
#75	24/01/2024	6.50 0	49,300	6.50	6.50	5.90	0	0	0
#76	23/01/2024	6.50 0	57,500	6.50	6.50	6.30	0	0	0
#77	22/01/2024	6.50 0.30	41,300	6.20	6.50	6.20	0	0	0
#78	19/01/2024	6.20 -0.20	34,800	6.40	6.60	6.20	0	0	0
#79	18/01/2024	6.40 0	17,900	6.40	6.50	6.30	0	0	0
#80	17/01/2024	6.40 0	60,100	6.40	6.50	6.30	0	0	0
#81	16/01/2024	6.40 0.10	42,900	6.30	6.40	6.20	0	0	0
#82	15/01/2024	6.30 -0.20	45,500	6.50	6.50	6.30	0	0	0
#83	12/01/2024	6.50 0	27,400	6.50	6.70	6.40	0	0	0
#84	11/01/2024	6.50 -0.10	130,000	6.60	6.60	6.30	0	0	0
#85	10/01/2024	6.60 0	42,600	6.60	6.70	6.40	0	0	0
#86	09/01/2024	6.60 0.10	127,400	6.50	6.80	6.40	0	0	0
#87	08/01/2024	6.50 -0.10	54,100	6.60	6.70	6.40	0	0	0
#88	05/01/2024	6.60 0	30,500	6.60	6.70	6.40	0	0	0
#89	04/01/2024	6.60 0	64,300	6.60	6.70	6.50	0	0	0
#90	03/01/2024	6.60 0.20	119,700	6.40	6.60	6.10	0	0	0
#91	02/01/2024	6.40 -0.10	144,800	6.50	6.80	6.20	0	0	0
#92	29/12/2023	6.50 0.10	73,900	6.40	7	6.30	0	0	0
#93	28/12/2023	6.40 -0.20	129,400	6.60	6.70	6.30	0	0	0
#94	27/12/2023	6.60 -0.20	40,100	6.80	6.80	6.40	0	0	0
#95	26/12/2023	6.80 -0.10	128,700	6.90	7.10	6.70	0	0	0
#96	25/12/2023	6.90 0.50	143,100	6.40	7	6.30	0	0	0
#97	22/12/2023	6.40 0.10	57,900	6.30	6.50	6.20	0	0	0
#98	21/12/2023	6.30 -0.10	123,300	6.40	6.50	6	0	0	0
#99	20/12/2023	6.40 0.10	36,100	6.30	6.50	6.20	0	0	0
#100	19/12/2023	6.30 0	90,900	6.30	6.40	6.10	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-22)	0.80	15.09%	1,227,500	0	0	5.20 6.20 6.20
2 tháng (2024-03-21)	-0.10	-1.61%	3,293,700	0	0	5.10 6.70 6.20
3 tháng (2024-02-20)	-0.40	-6.15%	4,762,800	0	0	5.10 6.70 6.20
6 tháng (2023-11-22)	0.20	3.39%	9,502,700	-1,073	-0.0	5.10 6.90 6.20
12 tháng (2023-05-26)	-1	-14.08%	39,445,082	-1,073	-0.0	5.10 10.50 6.20
24 tháng (2022-05-31)	-17.80	-74.48%	70,893,694	-1,097	-0.0	4.30 23.90 6.20
36 tháng (2021-06-07)	2.40	64.86%	114,918,532	-2,870	-0.1	3.70 75.40 6.20
60 tháng (2019-06-17)	3.30	117.86%	123,625,375	-4,418	-0.1	1.70 75.40 6.20

CTCP Simco Sông Đà (sda)

THỐNG KÊ GIAO DỊCH