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
(2026-06-29) 		-0.30 -14.29% 1,617,500 0 0
1.80
2.20
1.80
2 tháng
(2026-06-02) 		-0.30 -14.29% 6,092,000 0 0
1.70
2.80
1.80
3 tháng
(2026-05-04) 		0.20 12.50% 7,150,500 0 0
1.50
2.80
1.80
6 tháng
(2026-01-30) 		-0.40 -18.18% 9,012,300 0 0
1.50
2.80
1.80
12 tháng
(2025-08-04) 		-1.60 -47.06% 13,341,500 0 0
1.50
3.50
1.80
24 tháng
(2024-08-08) 		-3.50 -66.04% 31,587,420 0 0
1.50
6.30
1.80
36 tháng
(2023-08-14) 		-7.30 -80.22% 59,798,331 -1,073 -0.0
1.50
9.40
1.80
60 tháng
(2021-08-24) 		-2.70 -60% 154,121,830 -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)
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
31/08/2021
4.50
 23,200 4.40 4.50 4.40 0 0 0
30/08/2021
4.40
 7,741 4.40 4.50 4.40 0 0 0
27/08/2021
4.40
 700 4.30 4.40 4.40 0 0 0
26/08/2021
4.30
 11,305 4.40 4.40 4.30 0 0 0
25/08/2021
4.40
 10,300 4.50 4.50 4.30 0 0 0
24/08/2021
4.50
 5,300 4.50 4.50 4.20 0 0 0
23/08/2021
4.50
 4,134 4.40 4.50 4.20 0 0 0
20/08/2021
4.40
 5,700 4.50 4.50 4.30 0 0 0
19/08/2021
4.50
 8,700 4.50 4.50 4.30 0 0 0
18/08/2021
4.50
 6,100 4.50 4.60 4.50 0 0 0
17/08/2021
4.50
 300 4.50 4.50 4.30 0 0 0
16/08/2021
4.50
 13,100 4.50 4.70 4.30 0 0 0
13/08/2021
4.50
 22,300 4.60 4.60 4.30 0 0 0
12/08/2021
4.60
 5,300 4.60 4.60 4.30 0 0 0
11/08/2021
4.60
 3,748 4.30 4.60 4.30 0 0 0
10/08/2021
4.30
 3,510 4.60 4.60 4.30 0 0 0
09/08/2021
4.60
 6,600 4.60 4.70 4.40 0 0 0
06/08/2021
4.60
 16,700 4.60 4.60 4.50 0 0 0
05/08/2021
4.60
 1,200 4.50 4.60 4.50 0 0 0
04/08/2021
4.50
 8,500 4.60 4.60 4.50 0 0 0
03/08/2021
4.60
 14,100 4.80 4.80 4.50 0 0 0
02/08/2021
4.80
 17,800 4.50 4.80 4.40 0 0 0
30/07/2021
4.50
 5,000 4.50 4.50 4.20 0 0 0
29/07/2021
4.50
 0 4.50 4.50 4.50 0 0 0
28/07/2021
4.50
 1,000 4.50 4.50 4.50 0 0 0
27/07/2021
4.50
 300 4.50 4.50 4.20 0 0 0
26/07/2021
4.50
 3,000 4.70 4.70 4.30 0 0 0
23/07/2021
4.70
 0 4.70 4.70 4.70 0 0 0
22/07/2021
4.70
 500 4.80 4.80 4.40 0 0 0
21/07/2021
4.80
 0 4.80 4.80 4.80 0 0 0
20/07/2021
4.80
 0 4.80 4.80 4.80 0 0 0
19/07/2021
4.80
 0 4.80 4.80 4.80 0 0 0
16/07/2021
4.80
 6,900 4.60 4.80 4.30 0 0 0
15/07/2021
4.60
 200 4.60 4.60 4.60 0 0 0
14/07/2021
4.60
 800 4.60 4.60 4.60 0 0 0
13/07/2021
4.60
 6,112 4.60 4.60 4.40 0 0 0
12/07/2021
4.60
 28,969 4.40 4.70 4.20 0 0 0
09/07/2021
4.40
 6,910 4.40 4.40 4.30 0 0 0
08/07/2021
4.40
 13,500 4.40 4.40 4.40 0 0 0
07/07/2021
4.40
 45,200 4.60 4.60 4.30 0 0 0
06/07/2021
4.60
 20,100 4.70 4.70 4.60 0 0 0
05/07/2021
4.70
 20,682 4.70 4.80 4.60 0 0 0
02/07/2021
4.70
 19,900 4.90 4.90 4.70 0 0 0
01/07/2021
4.90
 59,300 4.90 5 4.80 0 0 0
30/06/2021
4.90
 88,644 4.90 4.90 4.80 0 0 0
29/06/2021
4.90
 51,400 4.80 4.90 4.80 0 0 0
28/06/2021
4.80
 36,900 4.80 4.90 4.70 0 0 0
25/06/2021
4.80
 36,856 4.70 4.80 4.60 0 0 0
24/06/2021
4.70
 46,000 4.80 4.90 4.60 0 0 0
23/06/2021
4.80
 76,100 4.60 4.80 4.50 0 0 0
22/06/2021
4.60
 102,130 4.50 4.80 4.50 0 0 0
21/06/2021
4.50
 104,306 4.10 4.50 4.10 0 0 0
18/06/2021
4.10
 116,000 3.90 4.10 4 0 0 0
17/06/2021
3.90
 40,000 4 4 3.90 0 0 0
16/06/2021
4
 38,204 3.80 4 3.70 0 0 0
15/06/2021
3.80
 21,800 3.80 3.90 3.80 0 0 0
14/06/2021
3.80
 81,791 4 4 3.70 0 0 0
11/06/2021
4
 50,300 3.90 4 3.80 0 0 0
10/06/2021
3.90
 45,478 4.20 4.30 3.90 0 0 0
09/06/2021
4.20
 116,810 4 4.40 4.10 0 0 0
08/06/2021
4
 96,328 3.70 4 3.70 0 0 0
07/06/2021
3.70
 64,821 3.50 3.70 3.60 0 0 0
04/06/2021
3.50
 88,954 3.60 3.70 3.50 0 0 0
03/06/2021
3.60
 98,363 3.40 3.70 3.40 0 0 0
02/06/2021
3.40
 15,209 3.40 3.50 3.40 0 0 0
01/06/2021
3.40
 35,360 3.50 3.50 3.30 0 0 0
31/05/2021
3.50
 31,004 3.50 3.50 3.40 0 0 0
28/05/2021
3.50
 36,804 3.40 3.50 3.40 0 0 0
27/05/2021
3.40
 59,668 3.60 3.60 3.40 0 0 0
26/05/2021
3.60
 70,800 3.50 3.60 3.50 0 0 0
25/05/2021
3.50
 40,000 3.40 3.50 3.40 0 0 0
24/05/2021
3.40
 30,100 3.40 3.50 3.30 0 0 0
21/05/2021
3.40
 19,400 3.50 3.50 3.30 0 0 0
20/05/2021
3.50
 12,120 3.50 3.60 3.30 0 0 0
19/05/2021
3.50
 16,064 3.50 3.60 3.40 0 0 0
18/05/2021
3.50
 68,609 3.50 3.50 3.40 0 0 0
17/05/2021
3.50
 27,421 3.50 3.50 3.30 0 0 0
14/05/2021
3.50
 11,808 3.50 3.60 3.40 0 0 0
13/05/2021
3.50
 22,090 3.50 3.50 3.30 0 0 0
12/05/2021
3.50
 25,300 3.40 3.50 3.30 0 0 0
11/05/2021
3.40
 46,724 3.30 3.40 3.20 0 0 0
10/05/2021
3.30
 70,908 3.40 3.40 3.10 0 0 0
07/05/2021
3.40
 13,000 3.50 3.50 3.30 0 0 0
06/05/2021
3.50
 4,900 3.60 3.60 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |