CTCP Simco Sông Đà (sda)

1.80
0.10
(5.88%)
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
(2026-08-10) 		0 0% 618,100 0 0
1.80
2
1.80
2 tháng
(2026-07-10) 		-0.30 -14.29% 2,284,300 0 0
1.70
2.10
1.80
3 tháng
(2026-06-10) 		-0.20 -10% 6,063,100 0 0
1.70
2.80
1.80
6 tháng
(2026-03-12) 		-0.10 -5.26% 9,903,500 0 0
1.50
2.80
1.80
12 tháng
(2025-09-15) 		-1.30 -41.94% 12,895,200 0 0
1.50
3.20
1.80
24 tháng
(2024-09-18) 		-3.70 -67.27% 31,162,720 0 0
1.50
6.30
1.80
36 tháng
(2023-09-25) 		-4.70 -72.31% 55,267,731 -1,073 -0.0
1.50
7.50
1.80
60 tháng
(2021-10-04) 		-12.90 -87.76% 153,806,361 -2,870 -0.1
1.50
75.40
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2022
42.30
 314,468 42.20 44 42 0 0 0
28/03/2022
42.20
 679,751 39.40 43.30 40.40 0 0 0
25/03/2022
39.40
 803,254 35.90 39.40 36.50 0 0 0
24/03/2022
35.90
 252,870 35.90 36.80 34.50 0 0 0
23/03/2022
35.90
 245,528 36.20 37 35.40 0 0 0
22/03/2022
36.20
 243,333 36.60 37 35.70 0 0 0
21/03/2022
36.60
 254,028 36.50 38 36 0 0 0
18/03/2022
36.50
 336,000 37 37.40 35 0 0 0
17/03/2022
37
 298,017 38.40 40 36.80 0 0 0
16/03/2022
38.40
 222,869 37 40 37 0 0 0
15/03/2022
37
 568,675 34.60 37.20 31.30 0 0 0
14/03/2022
34.60
 461,675 36 36 33.50 0 0 0
11/03/2022
36
 610,762 34.70 38 34.80 0 0 0
10/03/2022
34.70
 687,381 31.60 34.70 31.30 0 0 0
09/03/2022
31.60
 652,649 31.10 32.10 28 0 0 0
08/03/2022
31.10
 750,164 28.40 31.20 28.40 0 0 0
07/03/2022
28.40
 725,163 25.90 28.40 26 0 0 0
04/03/2022
25.90
 312,100 23.60 25.90 23.60 0 0 0
03/03/2022
23.60
 185,255 23.30 24.40 23.30 0 0 0
02/03/2022
23.30
 70,122 24.40 24.40 23.30 0 0 0
01/03/2022
24.40
 146,392 23.70 24.80 23.20 0 0 0
28/02/2022
23.70
 95,704 24.70 24.70 23.60 0 0 0
25/02/2022
24.70
 147,051 24.90 25 23.50 0 0 0
24/02/2022
24.90
 225,400 27.60 27.60 24.90 0 0 0
23/02/2022
27.60
 194,844 27.30 29 27.40 0 0 0
22/02/2022
27.30
 432,712 24.90 27.30 25.50 0 0 0
21/02/2022
24.90
 238,550 22.70 24.90 22.60 0 0 0
18/02/2022
22.70
 29,300 22.50 22.70 21.80 0 0 0
17/02/2022
22.50
 45,140 22.50 22.70 21.80 0 0 0
16/02/2022
22.50
 25,890 21.80 22.50 21.60 0 0 0
15/02/2022
21.80
 38,800 22.80 22.80 21.30 0 0 0
14/02/2022
22.80
 37,240 22.90 23.10 21.70 0 0 0
11/02/2022
22.90
 51,612 23.50 24.40 22.50 0 0 0
10/02/2022
23.50
 68,118 23 23.60 23 0 0 0
09/02/2022
23
 18,127 23 24.10 22.20 0 0 0
08/02/2022
23
 92,433 23.60 23.90 22 0 0 0
07/02/2022
23.60
 57,222 21.50 23.60 22.40 0 0 0
28/01/2022
21.50
 50,500 20.40 21.80 20 0 0 0
27/01/2022
20.40
 45,200 20.60 21 19.50 0 0 0
26/01/2022
20.60
 38,200 20.20 21 19.10 0 0 0
25/01/2022
20.20
 45,100 20.30 20.30 18.40 0 0 0
24/01/2022
20.30
 102,126 22.20 22.20 20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |