CTCP Simco Sông Đà (sda)

6.20
0.10
(1.64%)

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
(2024-04-23)
0.90 16.98% 1,540,400 0 0
5.20
6.20
6.20
2 tháng
(2024-03-25)
-0.10 -1.59% 3,466,800 0 0
5.10
6.70
6.20
3 tháng
(2024-02-23)
-0.20 -3.12% 4,716,100 0 0
5.10
6.70
6.20
6 tháng
(2023-11-27)
0.60 10.71% 9,625,800 -1,073 -0.0
5.10
6.90
6.20
12 tháng
(2023-05-29)
-1.60 -20.51% 39,377,732 -1,073 -0.0
5.10
10.50
6.20
24 tháng
(2022-06-03)
-15.50 -71.43% 70,399,138 -1,097 -0.0
4.30
21.70
6.20
36 tháng
(2021-06-08)
2.20 55% 115,179,111 -2,870 -0.1
3.80
75.40
6.20
60 tháng
(2019-06-19)
3.60 138.46% 123,950,775 -4,418 -0.1
1.70
75.40
6.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/05/2024
6.20
0.10
95,000 6.10 6.30 6.10 0 0 0
#2 22/05/2024
6.10
0.10
92,900 6 6.30 5.90 0 0 0
#3 21/05/2024
6
-0.10
58,100 6.10 6.10 5.90 0 0 0
#4 20/05/2024
6.10
0
79,400 6.20 6.30 6 0 0 0
#5 17/05/2024
6.10
0.40
246,300 5.70 6.20 5.70 0 0 0
#6 16/05/2024
5.70
-0.20
64,700 5.80 5.90 5.60 0 0 0
#7 15/05/2024
5.90
0.20
32,000 5.80 5.90 5.70 0 0 0
#8 14/05/2024
5.70
-0.50
207,600 6.10 6.20 5.60 0 0 0
#9 13/05/2024
6.20
0.50
217,700 5.70 6.20 5.60 0 0 0
#10 10/05/2024
5.70
0.20
150,400 5.50 5.90 5.50 0 0 0
#11 09/05/2024
5.50
0
28,200 5.40 5.50 5.40 0 0 0
#12 08/05/2024
5.50
0
20,800 5.50 5.50 5.40 0 0 0
#13 07/05/2024
5.50
0.10
26,200 5.50 5.60 5.30 0 0 0
#14 06/05/2024
5.40
0.10
29,900 5.30 5.40 5.20 0 0 0
#15 03/05/2024
5.30
0.10
15,400 5.20 5.30 5.10 0 0 0
#16 02/05/2024
5.20
0
29,700 5.30 5.30 5.10 0 0 0
#17 26/04/2024
5.20
-0.10
31,800 5.20 5.40 5.20 0 0 0
#18 25/04/2024
5.30
-0.10
20,000 5.50 5.50 5.20 0 0 0
#19 24/04/2024
5.40
0.10
68,200 5.30 5.40 5.20 0 0 0
#20 23/04/2024
5.30
0
26,100 5.30 5.30 5.20 0 0 0
#21 22/04/2024
5.30
0.20
12,500 5.20 5.40 5.20 0 0 0
#22 19/04/2024
5.10
-0.10
86,300 5.20 5.30 5 0 0 0
#23 17/04/2024
5.20
-0.40
60,300 5.60 5.70 5.20 0 0 0
#24 16/04/2024
5.60
0.20
96,600 5.40 5.60 5.20 0 0 0
#25 15/04/2024
5.40
-0.60
79,200 6 6 5.40 0 0 0
#26 12/04/2024
6
0
59,900 6 6.10 5.80 0 0 0
#27 11/04/2024
6
-0.10
66,900 6.10 6.10 5.80 0 0 0
#28 10/04/2024
6.10
0
27,500 6.10 6.30 6 0 0 0
#29 09/04/2024
6.10
0
95,300 6.10 6.20 6 0 0 0
#30 08/04/2024
6.10
-0.20
112,300 6.20 6.30 6 0 0 0
#31 05/04/2024
6.30
-0.10
94,100 6.40 6.40 6.20 0 0 0
#32 04/04/2024
6.40
-0.20
89,000 6.50 6.50 6.30 0 0 0
#33 03/04/2024
6.60
0
202,800 6.70 6.80 6.40 0 0 0
#34 02/04/2024
6.60
-0.10
169,100 7.20 7.20 6.50 0 0 0
#35 01/04/2024
6.70
0.60
442,700 6.10 6.70 6.10 0 0 0
#36 29/03/2024
6.10
-0.10
16,000 6.20 6.20 6.10 0 0 0
#37 28/03/2024
6.20
0
65,800 6.20 6.30 6.10 0 0 0
#38 27/03/2024
6.20
0
72,300 6.30 6.30 6.10 0 0 0
#39 26/03/2024
6.20
-0.10
52,400 6.20 6.30 6.20 0 0 0
#40 25/03/2024
6.30
0
25,400 6.30 6.30 6.20 0 0 0
#41 22/03/2024
6.30
0.10
98,400 6.20 6.50 6.20 0 0 0
#42 21/03/2024
6.20
-0.10
53,900 6.30 6.40 6.20 0 0 0
#43 20/03/2024
6.30
0.10
23,900 6.20 6.30 6.10 0 0 0
#44 19/03/2024
6.20
0
36,300 6.20 6.40 6.20 0 0 0
#45 18/03/2024
6.20
-0.20
118,300 6.40 6.40 6.10 0 0 0
#46 15/03/2024
6.40
-0.10
22,800 6.50 6.50 6.30 0 0 0
#47 14/03/2024
6.50
0.10
49,500 6.40 6.50 6.30 0 0 0
#48 13/03/2024
6.40
0.20
42,900 6.20 6.40 6.10 0 0 0
#49 12/03/2024
6.20
0
37,600 6.20 6.30 6.20 0 0 0
#50 11/03/2024
6.20
-0.30
30,200 6.50 6.50 6.20 0 0 0
#51 08/03/2024
6.50
0
50,300 6.50 6.50 6.30 0 0 0
#52 07/03/2024
6.50
0.10
93,600 6.40 6.50 6.30 0 0 0
#53 06/03/2024
6.40
-0.10
143,400 6.50 6.50 6.30 0 0 0
#54 05/03/2024
6.50
0
36,000 6.50 6.60 6.40 0 0 0
#55 04/03/2024
6.50
0
52,300 6.50 6.70 6.50 0 0 0
#56 01/03/2024
6.50
0
88,600 6.50 6.60 6.40 0 0 0
#57 29/02/2024
6.50
-0.10
44,800 6.60 6.70 6.40 0 0 0
#58 28/02/2024
6.60
0.10
35,500 6.50 6.60 6.50 0 0 0
#59 27/02/2024
6.50
0
37,900 6.50 6.60 6.40 0 0 0
#60 26/02/2024
6.50
0.10
62,200 6.40 6.60 6.30 0 0 0
#61 23/02/2024
6.40
-0.30
90,900 6.70 6.80 6.40 0 0 0
#62 22/02/2024
6.70
0
121,100 6.70 6.90 6.70 0 0 0
#63 21/02/2024
6.70
0.20
193,700 6.50 6.90 6.50 0 0 0
#64 20/02/2024
6.50
-0.10
57,300 6.60 6.60 6.40 0 0 0
#65 19/02/2024
6.60
0.10
30,000 6.50 6.70 6.40 0 0 0
#66 16/02/2024
6.50
0.10
46,900 6.40 6.50 6.40 0 0 0
#67 15/02/2024
6.40
0.10
11,400 6.30 6.60 6.30 0 0 0
#68 07/02/2024
6.30
-0.10
22,700 6.40 6.50 6.20 0 0 0
#69 06/02/2024
6.40
0.20
48,400 6.20 6.60 6.20 0 0 0
#70 05/02/2024
6.20
0
38,800 6.20 6.30 6.10 0 0 0
#71 02/02/2024
6.20
-0.10
25,400 6.30 6.60 6.20 0 0 0
#72 01/02/2024
6.30
0
43,600 6.30 6.40 6.10 0 0 0
#73 31/01/2024
6.30
0
26,100 6.30 6.30 6.20 0 0 0
#74 30/01/2024
6.30
0.10
81,300 6.20 6.30 6.10 0 0 0
#75 29/01/2024
6.20
-0.20
34,400 6.40 6.50 6.20 0 0 0
#76 26/01/2024
6.40
0.10
57,700 6.30 6.70 6.40 0 0 0
#77 25/01/2024
6.30
-0.20
41,800 6.50 6.50 6.30 0 0 0
#78 24/01/2024
6.50
0
49,300 6.50 6.50 5.90 0 0 0
#79 23/01/2024
6.50
0
57,500 6.50 6.50 6.30 0 0 0
#80 22/01/2024
6.50
0.30
41,300 6.20 6.50 6.20 0 0 0
#81 19/01/2024
6.20
-0.20
34,800 6.40 6.60 6.20 0 0 0
#82 18/01/2024
6.40
0
17,900 6.40 6.50 6.30 0 0 0
#83 17/01/2024
6.40
0
60,100 6.40 6.50 6.30 0 0 0
#84 16/01/2024
6.40
0.10
42,900 6.30 6.40 6.20 0 0 0
#85 15/01/2024
6.30
-0.20
45,500 6.50 6.50 6.30 0 0 0
#86 12/01/2024
6.50
0
27,400 6.50 6.70 6.40 0 0 0
#87 11/01/2024
6.50
-0.10
130,000 6.60 6.60 6.30 0 0 0
#88 10/01/2024
6.60
0
42,600 6.60 6.70 6.40 0 0 0
#89 09/01/2024
6.60
0.10
127,400 6.50 6.80 6.40 0 0 0
#90 08/01/2024
6.50
-0.10
54,100 6.60 6.70 6.40 0 0 0
#91 05/01/2024
6.60
0
30,500 6.60 6.70 6.40 0 0 0
#92 04/01/2024
6.60
0
64,300 6.60 6.70 6.50 0 0 0
#93 03/01/2024
6.60
0.20
119,700 6.40 6.60 6.10 0 0 0
#94 02/01/2024
6.40
-0.10
144,800 6.50 6.80 6.20 0 0 0
#95 29/12/2023
6.50
0.10
73,900 6.40 7 6.30 0 0 0
#96 28/12/2023
6.40
-0.20
129,400 6.60 6.70 6.30 0 0 0
#97 27/12/2023
6.60
-0.20
40,100 6.80 6.80 6.40 0 0 0
#98 26/12/2023
6.80
-0.10
128,700 6.90 7.10 6.70 0 0 0
#99 25/12/2023
6.90
0.50
143,100 6.40 7 6.30 0 0 0
#100 22/12/2023
6.40
0.10
57,900 6.30 6.50 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc