CTCP Simco Sông Đà (sda)

2.50
0.30
(13.64%)
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
(2026-05-13) 		0.80 53.33% 2,637,200 0 0
1.50
2.50
2.50
2 tháng
(2026-04-13) 		0.50 27.78% 3,355,200 0 0
1.50
2.50
2.50
3 tháng
(2026-03-16) 		0.30 15% 4,310,300 0 0
1.50
2.50
2.50
6 tháng
(2025-12-15) 		-0.30 -11.54% 5,302,800 0 0
1.50
2.60
2.50
12 tháng
(2025-06-17) 		-0.40 -14.81% 10,711,800 0 0
1.50
3.70
2.50
24 tháng
(2024-06-24) 		-4.30 -65.15% 34,810,945 0 0
1.50
7.50
2.50
36 tháng
(2023-06-28) 		-6.20 -72.94% 66,210,081 -1,073 -0.0
1.50
9.90
2.50
60 tháng
(2021-07-08) 		-2.10 -47.73% 150,106,713 -2,870 -0.1
1.50
75.40
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2022
7.90
 52,400 8.10 8.10 7.80 0 0 0
18/10/2022
8.10
 121,100 7.80 8.10 7.80 0 0 0
17/10/2022
7.80
 35,629 7.70 8 7.60 0 24 -0.0
14/10/2022
7.70
 90,000 7.80 8.10 7.50 0 0 0
13/10/2022
7.80
 31,502 7.70 8.20 7.50 0 0 0
12/10/2022
7.70
 156,659 7.20 7.90 7.20 0 0 0
11/10/2022
7.20
 84,809 7.90 8 7.20 0 0 0
10/10/2022
7.90
 95,666 7.60 8.10 7.40 0 0 0
07/10/2022
7.60
 186,100 8.40 8.50 7.60 0 0 0
06/10/2022
8.40
 115,830 9.30 9.30 8.40 0 0 0
05/10/2022
9.30
 83,600 8.80 9.50 9 0 0 0
04/10/2022
8.80
 169,400 9.70 9.90 8.80 0 0 0
03/10/2022
9.70
 109,411 10.70 10.90 9.70 0 0 0
30/09/2022
10.70
 128,000 10.50 10.70 9.50 0 0 0
29/09/2022
10.50
 61,800 10.90 11.40 10.50 0 0 0
28/09/2022
10.90
 56,256 11 11.10 10.70 0 0 0
27/09/2022
11
 83,320 11.10 11.70 10.90 0 0 0
26/09/2022
11.10
 167,400 12.10 12.10 11 0 0 0
23/09/2022
12.10
 68,900 12.20 12.50 12.10 0 0 0
22/09/2022
12.20
 268,925 11.70 12.80 11.40 0 0 0
21/09/2022
11.70
 59,100 11.60 11.70 11.10 0 0 0
20/09/2022
11.60
 76,700 11.50 11.70 11.10 0 0 0
19/09/2022
11.50
 191,000 12.40 12.40 11.20 0 0 0
16/09/2022
12.40
 118,965 13 13 12.40 0 0 0
15/09/2022
13
 51,506 12.90 13.20 12.80 0 0 0
14/09/2022
12.90
 89,938 12.80 13.40 12.50 0 0 0
13/09/2022
12.80
 76,738 13 13.10 12.50 0 0 0
12/09/2022
13
 64,126 13 13.30 12.90 0 0 0
09/09/2022
13
 264,600 13 13.30 12.40 0 0 0
08/09/2022
13
 171,963 13.10 13.70 12.70 0 0 0
07/09/2022
13.10
 398,400 14 14 13.10 0 0 0
06/09/2022
14
 144,700 14.50 14.60 14 0 0 0
05/09/2022
14.50
 110,310 14.60 14.80 14.20 0 0 0
31/08/2022
14.60
 73,700 14.50 14.60 14.20 0 0 0
30/08/2022
14.50
 201,100 14.20 15.30 14.20 0 0 0
29/08/2022
14.20
 403,800 14.30 14.30 13.70 0 0 0
26/08/2022
14.30
 191,300 14.70 14.80 14.30 0 0 0
25/08/2022
14.70
 312,100 15 15.10 14.50 0 0 0
24/08/2022
15
 151,800 15.10 15.50 14.80 0 0 0
23/08/2022
15.10
 294,800 14.40 15.40 13.80 0 0 0
22/08/2022
14.40
 314,900 15 15 14.10 0 0 0
19/08/2022
15
 251,600 15.10 15.50 14.90 0 0 0
18/08/2022
15.10
 449,270 15.70 15.70 15 0 0 0
17/08/2022
15.70
 322,550 16.20 16.30 15.50 0 0 0
16/08/2022
16.20
 347,800 16.40 16.40 16 0 0 0
15/08/2022
16.40
 373,000 16.80 17 16.30 0 0 0
12/08/2022
16.80
 273,000 16.90 17 16.40 0 0 0
11/08/2022
16.90
 929,071 16.60 17.70 16.70 0 0 0
10/08/2022
16.60
 622,186 16.50 17 16.30 0 0 0
09/08/2022
16.50
 466,300 16.20 17.20 16.30 0 0 0
08/08/2022
16.20
 381,000 16.10 16.60 16 0 0 0
05/08/2022
16.10
 185,200 16.20 16.20 15.60 0 0 0
04/08/2022
16.20
 253,310 16 16.40 15.80 0 0 0
03/08/2022
16
 314,900 15.80 16.50 15.60 0 0 0
02/08/2022
15.80
 351,700 15.20 15.90 15.20 0 0 0
01/08/2022
15.20
 158,379 15 15.30 14.80 0 0 0
29/07/2022
15
 100,000 15.50 15.60 15 0 0 0
28/07/2022
15.50
 328,400 14.50 15.80 14.60 0 0 0
27/07/2022
14.50
 94,800 14.30 14.50 13.90 0 0 0
26/07/2022
14.30
 117,700 14.70 14.70 14.30 0 0 0
25/07/2022
14.70
 95,500 15 15 14.50 0 0 0
22/07/2022
15
 127,830 15.40 15.50 14.90 0 0 0
21/07/2022
15.40
 146,200 15.80 16 15.10 0 0 0
20/07/2022
15.80
 307,700 15.70 16.30 15.70 0 0 0
19/07/2022
15.70
 254,678 15.30 16.40 14.50 0 0 0
18/07/2022
15.30
 237,868 15.20 16.70 15.20 0 0 0
15/07/2022
15.20
 321,232 13.90 15.20 13.90 0 0 0
14/07/2022
13.90
 112,300 14 14 13.50 0 0 0
13/07/2022
14
 124,015 13.90 14.50 13.60 0 0 0
12/07/2022
13.90
 124,800 13 13.90 12.80 0 0 0
11/07/2022
13
 158,400 13.10 13.80 12.50 0 0 0
08/07/2022
13.10
 128,501 12.20 13.40 12.50 0 0 0
07/07/2022
12.20
 55,800 12.20 12.50 12 0 0 0
06/07/2022
12.20
 106,200 12.80 12.90 12.10 0 0 0
05/07/2022
12.80
 110,300 13.60 14 12.60 0 0 0
04/07/2022
13.60
 95,200 13.50 13.90 13.10 0 0 0
01/07/2022
13.50
 141,701 13.70 14.20 12.50 0 0 0
30/06/2022
13.70
 114,811 14.30 15.30 13.70 0 0 0
29/06/2022
14.30
 183,800 15 16 13.50 0 0 0
28/06/2022
15
 96,600 13.70 15 14 0 0 0
27/06/2022
13.70
 244,800 12.50 13.70 12.10 0 0 0
24/06/2022
12.50
 280,812 11.50 12.60 11.50 0 0 0
23/06/2022
11.50
 110,100 11 11.80 11 0 0 0
22/06/2022
11
 134,000 10.60 11.40 10.20 0 0 0
21/06/2022
10.60
 269,300 11.70 11.70 10.60 0 0 0
20/06/2022
11.70
 201,300 12.90 13.30 11.70 0 0 0
17/06/2022
12.90
 306,800 14.30 14.30 12.90 0 0 0
16/06/2022
14.30
 190,800 15.80 17 14.30 0 0 0
15/06/2022
15.80
 183,900 17.50 17.90 15.80 0 0 0
14/06/2022
17.50
 171,200 17.90 19 16.60 0 0 0
13/06/2022
17.90
 248,503 19.80 19.80 17.90 0 0 0
10/06/2022
19.80
 204,476 21 21 19.80 0 0 0
09/06/2022
21
 87,000 21.30 21.40 21 0 0 0
08/06/2022
21.30
 127,400 21 21.80 20.80 0 0 0
07/06/2022
21
 206,221 20.60 21.40 19.60 0 0 0
06/06/2022
20.60
 181,500 21.70 22 20.60 0 0 0
03/06/2022
21.70
 243,680 21.80 22.40 20.80 0 0 0
02/06/2022
21.80
 167,721 22.90 22.90 21.60 0 0 0
01/06/2022
22.90
 187,700 23.90 24.10 22.60 0 0 0
31/05/2022
23.90
 464,535 22.80 25 22.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |