CTCP Simco Sông Đà (sda)

2.30
0
(0%)
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
(2025-12-29) 		0 0% 247,900 0 0
2.10
2.30
2.30
2 tháng
(2025-11-28) 		-0.50 -17.86% 837,200 0 0
2.10
2.80
2.30
3 tháng
(2025-10-29) 		-0.40 -14.81% 1,219,700 0 0
2.10
2.90
2.30
6 tháng
(2025-07-31) 		-1.40 -37.84% 4,408,300 0 0
2.10
3.70
2.30
12 tháng
(2025-02-03) 		-2.20 -48.89% 17,573,915 0 0
2.10
6.30
2.30
24 tháng
(2024-02-07) 		-4 -63.49% 36,683,391 0 0
2.10
7.50
2.30
36 tháng
(2023-02-13) 		-3.70 -61.67% 75,399,966 -1,073 -0.0
2.10
10.50
2.30
60 tháng
(2021-02-22) 		-2.40 -51.06% 149,665,513 -2,918 -0.1
2.10
75.40
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
22.20
 44,365 23.40 23.50 22 0 0 0
20/01/2022
23.40
 65,000 22.40 24.60 20.70 0 0 0
19/01/2022
22.40
 36,100 24.80 24.80 22.40 0 0 0
18/01/2022
24.80
 331,700 24.80 27.20 23.50 0 0 0
17/01/2022
24.80
 25,603 22.60 24.80 24 0 0 0
14/01/2022
22.60
 14,889 20.60 22.60 22 0 0 0
13/01/2022
20.60
 70,469 18.80 20.60 17.20 0 0 0
12/01/2022
18.80
 195,800 20.80 20.80 18.80 0 0 0
11/01/2022
20.80
 246,337 23.10 23.10 20.80 0 0 0
10/01/2022
23.10
 350,553 25.50 26 23 0 0 0
07/01/2022
25.50
 168,322 26.30 27 25.10 0 0 0
06/01/2022
26.30
 165,588 27.30 27.80 26 0 0 0
05/01/2022
27.30
 147,125 28 28 27 0 0 0
04/01/2022
28
 59,165 28 29 27.30 0 0 0
31/12/2021
28
 167,103 29.70 31.90 27.30 0 0 0
30/12/2021
29.70
 189,231 28.90 30.50 27 0 0 0
29/12/2021
28.90
 526,646 32 32 28.80 0 0 0
28/12/2021
32
 136,783 32 34.20 29.10 0 0 0
27/12/2021
32
 62,616 34 34 31.10 0 0 0
24/12/2021
34
 31,500 34.10 36.10 32.50 0 0 0
23/12/2021
34.10
 171,124 31 34.10 31.20 0 0 0
22/12/2021
31
 354,158 33.80 33.80 31 0 0 0
21/12/2021
33.80
 258,414 37.50 37.50 33.80 0 0 0
20/12/2021
37.50
 223,234 39.10 39.10 35.20 0 0 0
17/12/2021
39.10
 262,367 41.30 43.80 39 0 0 0
16/12/2021
41.30
 185,758 41.30 42 39.40 0 873 -0.0
15/12/2021
41.30
 436,100 37.70 41.40 37 0 0 0
14/12/2021
37.70
 104,983 34.30 37.70 36 0 0 0
13/12/2021
34.30
 317,399 31.20 34.30 28.10 0 0 0
10/12/2021
31.20
 644,007 34.20 36.60 30.80 0 0 0
09/12/2021
34.20
 6,255 38 38 34.20 0 0 0
08/12/2021
38
 122,365 42.20 42.20 38 0 0 0
07/12/2021
42.20
 176,866 46.80 49 42.20 0 0 0
06/12/2021
46.80
 196,670 52 55 46.80 0 0 0
03/12/2021
52
 573,225 54.80 60.20 49.40 0 0 0
02/12/2021
54.80
 271,765 60.80 60.80 54.80 0 0 0
01/12/2021
60.80
 153,989 67.50 67.50 60.80 0 0 0
30/11/2021
67.50
 368,230 75 75 67.50 0 0 0
29/11/2021
75
 257,832 75.40 80 68.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |