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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |