CTCP Simco Sông Đà (sda)

5.90
0.20
(3.51%)
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
(2024-04-15) 		0.80 14.81% 999,300 0 0
5.10
6.20
6
2 tháng
(2024-03-15) 		-0.20 -3.12% 2,944,400 0 0
5.10
6.70
6
3 tháng
(2024-02-15) 		-0.20 -3.12% 4,300,500 0 0
5.10
6.70
6
6 tháng
(2023-11-16) 		0.50 8.77% 9,198,400 -1,073 -0.0
5.10
6.90
6
12 tháng
(2023-05-22) 		-0.50 -7.46% 39,331,484 -1,073 -0.0
5.10
10.50
6
24 tháng
(2022-05-25) 		-16 -72.07% 71,066,214 -1,097 -0.0
4.30
23.90
6
36 tháng
(2021-05-31) 		2.70 77.14% 114,636,822 -2,870 -0.1
3.40
75.40
6
60 tháng
(2019-06-10) 		3.40 121.43% 123,074,775 -4,418 -0.1
1.70
75.40
6
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 13/05/2024
6.20
0.50
 217,700 5.70 6.20 5.60 0 0 0
#2 10/05/2024
5.70
0.20
 150,400 5.50 5.90 5.50 0 0 0
#3 09/05/2024
5.50
0
 28,200 5.40 5.50 5.40 0 0 0
#4 08/05/2024
5.50
0
 20,800 5.50 5.50 5.40 0 0 0
#5 07/05/2024
5.50
0.10
 26,200 5.50 5.60 5.30 0 0 0
#6 06/05/2024
5.40
0.10
 29,900 5.30 5.40 5.20 0 0 0
#7 03/05/2024
5.30
0.10
 15,400 5.20 5.30 5.10 0 0 0
#8 02/05/2024
5.20
0
 29,700 5.30 5.30 5.10 0 0 0
#9 26/04/2024
5.20
-0.10
 31,800 5.20 5.40 5.20 0 0 0
#10 25/04/2024
5.30
-0.10
 20,000 5.50 5.50 5.20 0 0 0
#11 24/04/2024
5.40
0.10
 68,200 5.30 5.40 5.20 0 0 0
#12 23/04/2024
5.30
0
 26,100 5.30 5.30 5.20 0 0 0
#13 22/04/2024
5.30
0.20
 12,500 5.20 5.40 5.20 0 0 0
#14 19/04/2024
5.10
-0.10
 86,300 5.20 5.30 5 0 0 0
#15 17/04/2024
5.20
-0.40
 60,300 5.60 5.70 5.20 0 0 0
#16 16/04/2024
5.60
0.20
 96,600 5.40 5.60 5.20 0 0 0
#17 15/04/2024
5.40
-0.60
 79,200 6 6 5.40 0 0 0
#18 12/04/2024
6
0
 59,900 6 6.10 5.80 0 0 0
#19 11/04/2024
6
-0.10
 66,900 6.10 6.10 5.80 0 0 0
#20 10/04/2024
6.10
0
 27,500 6.10 6.30 6 0 0 0
#21 09/04/2024
6.10
0
 95,300 6.10 6.20 6 0 0 0
#22 08/04/2024
6.10
-0.20
 112,300 6.20 6.30 6 0 0 0
#23 05/04/2024
6.30
-0.10
 94,100 6.40 6.40 6.20 0 0 0
#24 04/04/2024
6.40
-0.20
 89,000 6.50 6.50 6.30 0 0 0
#25 03/04/2024
6.60
0
 202,800 6.70 6.80 6.40 0 0 0
#26 02/04/2024
6.60
-0.10
 169,100 7.20 7.20 6.50 0 0 0
#27 01/04/2024
6.70
0.60
 442,700 6.10 6.70 6.10 0 0 0
#28 29/03/2024
6.10
-0.10
 16,000 6.20 6.20 6.10 0 0 0
#29 28/03/2024
6.20
0
 65,800 6.20 6.30 6.10 0 0 0
#30 27/03/2024
6.20
0
 72,300 6.30 6.30 6.10 0 0 0
#31 26/03/2024
6.20
-0.10
 52,400 6.20 6.30 6.20 0 0 0
#32 25/03/2024
6.30
0
 25,400 6.30 6.30 6.20 0 0 0
#33 22/03/2024
6.30
0.10
 98,400 6.20 6.50 6.20 0 0 0
#34 21/03/2024
6.20
-0.10
 53,900 6.30 6.40 6.20 0 0 0
#35 20/03/2024
6.30
0.10
 23,900 6.20 6.30 6.10 0 0 0
#36 19/03/2024
6.20
0
 36,300 6.20 6.40 6.20 0 0 0
#37 18/03/2024
6.20
-0.20
 118,300 6.40 6.40 6.10 0 0 0
#38 15/03/2024
6.40
-0.10
 22,800 6.50 6.50 6.30 0 0 0
#39 14/03/2024
6.50
0.10
 49,500 6.40 6.50 6.30 0 0 0
#40 13/03/2024
6.40
0.20
 42,900 6.20 6.40 6.10 0 0 0
#41 12/03/2024
6.20
0
 37,600 6.20 6.30 6.20 0 0 0
#42 11/03/2024
6.20
-0.30
 30,200 6.50 6.50 6.20 0 0 0
#43 08/03/2024
6.50
0
 50,300 6.50 6.50 6.30 0 0 0
#44 07/03/2024
6.50
0.10
 93,600 6.40 6.50 6.30 0 0 0
#45 06/03/2024
6.40
-0.10
 143,400 6.50 6.50 6.30 0 0 0
#46 05/03/2024
6.50
0
 36,000 6.50 6.60 6.40 0 0 0
#47 04/03/2024
6.50
0
 52,300 6.50 6.70 6.50 0 0 0
#48 01/03/2024
6.50
0
 88,600 6.50 6.60 6.40 0 0 0
#49 29/02/2024
6.50
-0.10
 44,800 6.60 6.70 6.40 0 0 0
#50 28/02/2024
6.60
0.10
 35,500 6.50 6.60 6.50 0 0 0
#51 27/02/2024
6.50
0
 37,900 6.50 6.60 6.40 0 0 0
#52 26/02/2024
6.50
0.10
 62,200 6.40 6.60 6.30 0 0 0
#53 23/02/2024
6.40
-0.30
 90,900 6.70 6.80 6.40 0 0 0
#54 22/02/2024
6.70
0
 121,100 6.70 6.90 6.70 0 0 0
#55 21/02/2024
6.70
0.20
 193,700 6.50 6.90 6.50 0 0 0
#56 20/02/2024
6.50
-0.10
 57,300 6.60 6.60 6.40 0 0 0
#57 19/02/2024
6.60
0.10
 30,000 6.50 6.70 6.40 0 0 0
#58 16/02/2024
6.50
0.10
 46,900 6.40 6.50 6.40 0 0 0
#59 15/02/2024
6.40
0.10
 11,400 6.30 6.60 6.30 0 0 0
#60 07/02/2024
6.30
-0.10
 22,700 6.40 6.50 6.20 0 0 0
#61 06/02/2024
6.40
0.20
 48,400 6.20 6.60 6.20 0 0 0
#62 05/02/2024
6.20
0
 38,800 6.20 6.30 6.10 0 0 0
#63 02/02/2024
6.20
-0.10
 25,400 6.30 6.60 6.20 0 0 0
#64 01/02/2024
6.30
0
 43,600 6.30 6.40 6.10 0 0 0
#65 31/01/2024
6.30
0
 26,100 6.30 6.30 6.20 0 0 0
#66 30/01/2024
6.30
0.10
 81,300 6.20 6.30 6.10 0 0 0
#67 29/01/2024
6.20
-0.20
 34,400 6.40 6.50 6.20 0 0 0
#68 26/01/2024
6.40
0.10
 57,700 6.30 6.70 6.40 0 0 0
#69 25/01/2024
6.30
-0.20
 41,800 6.50 6.50 6.30 0 0 0
#70 24/01/2024
6.50
0
 49,300 6.50 6.50 5.90 0 0 0
#71 23/01/2024
6.50
0
 57,500 6.50 6.50 6.30 0 0 0
#72 22/01/2024
6.50
0.30
 41,300 6.20 6.50 6.20 0 0 0
#73 19/01/2024
6.20
-0.20
 34,800 6.40 6.60 6.20 0 0 0
#74 18/01/2024
6.40
0
 17,900 6.40 6.50 6.30 0 0 0
#75 17/01/2024
6.40
0
 60,100 6.40 6.50 6.30 0 0 0
#76 16/01/2024
6.40
0.10
 42,900 6.30 6.40 6.20 0 0 0
#77 15/01/2024
6.30
-0.20
 45,500 6.50 6.50 6.30 0 0 0
#78 12/01/2024
6.50
0
 27,400 6.50 6.70 6.40 0 0 0
#79 11/01/2024
6.50
-0.10
 130,000 6.60 6.60 6.30 0 0 0
#80 10/01/2024
6.60
0
 42,600 6.60 6.70 6.40 0 0 0
#81 09/01/2024
6.60
0.10
 127,400 6.50 6.80 6.40 0 0 0
#82 08/01/2024
6.50
-0.10
 54,100 6.60 6.70 6.40 0 0 0
#83 05/01/2024
6.60
0
 30,500 6.60 6.70 6.40 0 0 0
#84 04/01/2024
6.60
0
 64,300 6.60 6.70 6.50 0 0 0
#85 03/01/2024
6.60
0.20
 119,700 6.40 6.60 6.10 0 0 0
#86 02/01/2024
6.40
-0.10
 144,800 6.50 6.80 6.20 0 0 0
#87 29/12/2023
6.50
0.10
 73,900 6.40 7 6.30 0 0 0
#88 28/12/2023
6.40
-0.20
 129,400 6.60 6.70 6.30 0 0 0
#89 27/12/2023
6.60
-0.20
 40,100 6.80 6.80 6.40 0 0 0
#90 26/12/2023
6.80
-0.10
 128,700 6.90 7.10 6.70 0 0 0
#91 25/12/2023
6.90
0.50
 143,100 6.40 7 6.30 0 0 0
#92 22/12/2023
6.40
0.10
 57,900 6.30 6.50 6.20 0 0 0
#93 21/12/2023
6.30
-0.10
 123,300 6.40 6.50 6 0 0 0
#94 20/12/2023
6.40
0.10
 36,100 6.30 6.50 6.20 0 0 0
#95 19/12/2023
6.30
0
 90,900 6.30 6.40 6.10 0 0 0
#96 18/12/2023
6.30
0
 85,000 6.30 6.40 6.20 0 0 0
#97 15/12/2023
6.30
-0.20
 87,300 6.50 6.60 6.20 0 0 0
#98 14/12/2023
6.50
-0.10
 98,900 6.60 6.80 6.40 0 0 0
#99 13/12/2023
6.60
-0.30
 506,100 6.90 7.40 6.50 0 1,073 -0.0
#100 12/12/2023
6.90
0.60
 350,600 6.30 6.90 6.40 0 0 0

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