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
(2025-12-01) 		-0.50 -17.86% 793,600 0 0
2.10
2.80
2.30
3 tháng
(2025-10-30) 		-0.40 -14.81% 1,219,700 0 0
2.10
2.90
2.30
6 tháng
(2025-08-01) 		-1.10 -32.35% 4,408,300 0 0
2.10
3.50
2.30
12 tháng
(2025-02-03) 		-2.20 -48.89% 17,573,915 0 0
2.10
6.30
2.30
24 tháng
(2024-02-15) 		-4.10 -64.06% 36,660,649 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
(2021-02-23) 		-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)
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
16/03/2021
4.40
 43,410 4 4.40 3.90 0 0 0
15/03/2021
4
 18,900 3.90 4 3.90 0 0 0
12/03/2021
3.90
 24,600 4.20 4.20 3.90 0 0 0
11/03/2021
4.20
 21,573 4.20 4.30 3.80 0 0 0
10/03/2021
4.20
 8,900 4.40 4.40 4.10 0 0 0
09/03/2021
4.40
 1,194 4.40 4.40 4.40 0 0 0
08/03/2021
4.40
 5,420 4.20 4.40 4.20 0 0 0
05/03/2021
4.20
 7,200 4.20 4.20 3.80 0 0 0
04/03/2021
4.20
 6,374 4.50 4.50 4.20 0 0 0
03/03/2021
4.50
 100 4.50 4.50 4.50 0 0 0
02/03/2021
4.50
 348 4.60 4.60 4.50 0 48 -0.0
01/03/2021
4.60
 98 4.60 4.60 4.60 0 0 0
26/02/2021
4.60
 600 4.70 4.70 4.30 0 0 0
25/02/2021
4.70
 60 4.70 4.70 4.70 0 0 0
24/02/2021
4.70
 76 4.70 4.70 4.70 0 0 0
23/02/2021
4.70
 0 4.70 4.70 4.70 0 0 0
22/02/2021
4.70
 0 4.70 4.70 4.70 0 0 0
19/02/2021
4.70
 0 4.70 4.70 4.70 0 0 0
18/02/2021
4.70
 0 4.70 4.70 4.70 0 0 0
17/02/2021
4.70
 300 4.60 4.70 4.70 0 0 0
09/02/2021
4.60
 55 4.60 4.60 4.60 0 0 0
08/02/2021
4.60
 100 4.30 4.60 4.60 0 0 0
05/02/2021
4.30
 84,814 4.40 4.40 4.10 0 0 0
04/02/2021
4.40
 209,500 4.60 4.60 4.30 0 0 0
03/02/2021
4.60
 22,210 5 5 4.50 0 0 0
02/02/2021
5
 10 5 5 5 0 0 0
01/02/2021
5
 9,000 4.80 5 5 0 0 0
29/01/2021
4.80
 217,690 4.40 4.80 4.10 0 0 0
28/01/2021
4.40
 6,000 4.80 4.80 4.40 0 0 0
27/01/2021
4.80
 486,599 5 5 4.70 0 0 0
26/01/2021
5
 31,866 4.90 5 4.90 0 0 0
25/01/2021
4.90
 2,100 5 5 4.60 0 0 0
22/01/2021
5
 40,800 4.80 5 4.80 0 0 0
21/01/2021
4.80
 42,550 4.90 4.90 4.50 0 0 0
20/01/2021
4.90
 20,200 4.90 4.90 4.50 0 0 0
19/01/2021
4.90
 30,100 5 5 4.50 0 0 0
18/01/2021
5
 41,610 4.60 5 4.40 0 0 0
15/01/2021
4.60
 13,025 5 5 4.60 0 0 0
14/01/2021
5
 10,837 5 5 4.50 0 0 0
13/01/2021
5
 35,700 4.80 5.10 4.70 0 0 0
12/01/2021
4.80
 5,000 4.90 4.90 4.50 0 0 0
11/01/2021
4.90
 20,200 5 5 4.50 0 0 0
08/01/2021
5
 29,300 5 5 4.50 0 0 0
07/01/2021
5
 32,600 5 5 4.50 0 0 0
06/01/2021
5
 53,313 4.60 5 4.60 0 0 0
05/01/2021
4.60
 10,278 4.80 4.80 4.40 0 0 0
04/01/2021
4.80
 300 5 5 4.50 0 0 0
31/12/2020
5
 21,000 5 5 4.50 0 0 0
30/12/2020
5
 7,500 5 5 4.90 0 0 0
29/12/2020
5
 24,920 4.80 5 4.60 0 0 0
28/12/2020
4.80
 37,470 4.40 4.80 4.40 0 0 0
25/12/2020
4.40
 6,813 4 4.40 4 0 0 0
24/12/2020
4
 450 4 4 3.60 0 0 0
23/12/2020
4
 3,000 4.30 4.30 3.90 0 0 0
22/12/2020
4.30
 65 4.30 4.30 4.30 0 0 0
21/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
18/12/2020
4.30
 310 4.40 4.40 4.10 0 0 0
17/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
16/12/2020
4.40
 72 4.40 4.40 4.40 0 0 0
15/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
14/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
11/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
10/12/2020
4.40
 100 4.30 4.40 4.40 0 0 0
09/12/2020
4.30
 1,363 4.30 4.30 3.90 0 0 0
08/12/2020
4.30
 9,309 4.40 4.40 4 0 0 0
07/12/2020
4.40
 7,110 4.40 4.40 4 0 0 0
04/12/2020
4.40
 100 4.50 4.50 4.40 0 0 0
03/12/2020
4.50
 0 4.50 4.50 4.50 0 0 0
02/12/2020
4.50
 200 4.80 4.80 4.40 0 0 0
01/12/2020
4.80
 3,400 4.50 4.80 4.40 0 0 0
30/11/2020
4.50
 0 4.50 4.50 4.50 0 0 0
27/11/2020
4.50
 502 4.50 4.50 4.50 0 0 0
26/11/2020
4.50
 500 4.30 4.50 4 0 0 0
25/11/2020
4.30
 600 4.60 4.60 4.20 0 0 0
24/11/2020
4.60
 2,000 4.40 4.60 4.40 0 0 0
23/11/2020
4.40
 1,100 4 4.40 4.30 0 0 0
20/11/2020
4
 1,000 4.40 4.40 4 0 0 0
19/11/2020
4.40
 300 4.50 4.50 4.20 0 0 0
18/11/2020
4.50
 700 4.50 4.50 4.50 0 0 0
17/11/2020
4.50
 1,270 4.50 4.50 4.50 0 0 0
16/11/2020
4.50
 3,700 4.60 4.70 4.20 0 0 0
13/11/2020
4.60
 400 4.70 4.70 4.30 0 0 0
12/11/2020
4.70
 3,300 4.50 4.70 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |