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)
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
05/05/2021
3.60
 468,300 3.60 3.60 3.30 0 0 0
04/05/2021
3.60
 60,110 3.80 3.80 3.50 0 0 0
29/04/2021
3.80
 15,171 3.80 4 3.70 0 0 0
28/04/2021
3.80
 111,700 3.60 3.90 3.60 0 0 0
27/04/2021
3.60
 62,756 3.90 3.90 3.60 0 0 0
26/04/2021
3.90
 65,612 4 4.10 3.80 0 0 0
23/04/2021
4
 38,000 4 4.20 4 0 0 0
22/04/2021
4
 20,518 4.20 4.40 3.90 0 0 0
20/04/2021
4.20
 300,558 4.50 4.50 4.10 0 0 0
19/04/2021
4.50
 42,928 4.50 4.50 4.10 0 0 0
16/04/2021
4.50
 33,530 4.70 4.70 4.40 0 0 0
15/04/2021
4.70
 61,000 4.90 4.90 4.70 0 0 0
14/04/2021
4.90
 10,220 5 5 4.60 0 0 0
13/04/2021
5
 95,734 5.10 5.40 4.90 0 0 0
12/04/2021
5.10
 145,254 4.70 5.10 4.80 0 0 0
09/04/2021
4.70
 17,520 5 5.10 4.50 0 0 0
08/04/2021
5
 44,810 4.90 5.10 4.80 0 0 0
07/04/2021
4.90
 75,105 4.50 4.90 4.40 0 0 0
06/04/2021
4.50
 75,253 4.30 4.70 4.30 0 0 0
05/04/2021
4.30
 32,012 4.20 4.30 4 0 0 0
02/04/2021
4.20
 36,064 4.10 4.20 4 0 0 0
01/04/2021
4.10
 20,940 4.10 4.10 4 0 0 0
31/03/2021
4.10
 5,788 4.20 4.20 4 0 0 0
30/03/2021
4.20
 21,350 4.10 4.20 4 0 0 0
29/03/2021
4.10
 4,500 4 4.20 4 0 0 0
26/03/2021
4
 16,600 4.10 4.10 3.90 0 0 0
25/03/2021
4.10
 15,800 4 4.10 4 0 0 0
24/03/2021
4
 14,732 4.20 4.20 4 0 0 0
23/03/2021
4.20
 43,300 4.20 4.30 3.90 0 0 0
22/03/2021
4.20
 6,726 4.20 4.20 4 0 0 0
19/03/2021
4.20
 9,900 4.20 4.20 3.90 0 0 0
18/03/2021
4.20
 3,400 4.30 4.30 4 0 0 0
17/03/2021
4.30
 7,300 4.40 4.40 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |