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)
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
11/11/2020
4.50
 5,000 4.60 4.60 4.30 0 0 0
10/11/2020
4.60
 800 4.70 4.70 4.60 0 0 0
09/11/2020
4.70
 1,000 4.50 4.70 4.50 0 0 0
06/11/2020
4.50
 4,000 4.80 4.80 4.50 0 0 0
05/11/2020
4.80
 15,620 5.20 5.20 4.70 0 0 0
04/11/2020
5.20
 45,176 4.80 5.20 4.40 0 0 0
03/11/2020
4.80
 4,400 4.80 4.80 4.50 0 0 0
02/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/10/2020
4.80
 66 4.80 4.80 4.80 0 0 0
29/10/2020
4.80
 4,900 4.50 4.80 4.50 0 0 0
28/10/2020
4.50
 1,300 4.70 4.70 4.50 0 0 0
27/10/2020
4.70
 230 4.60 4.70 4.70 0 0 0
26/10/2020
4.60
 39,920 5 5 4.50 0 0 0
23/10/2020
5
 21,142 4.80 5.20 4.50 0 0 0
22/10/2020
4.80
 19,700 4.80 4.80 4.50 0 0 0
21/10/2020
4.80
 16,900 4.70 4.90 4.30 0 0 0
20/10/2020
4.70
 20,000 4.50 4.70 4.10 0 0 0
19/10/2020
4.50
 23,800 4.60 4.60 4.20 0 0 0
16/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
15/10/2020
4.60
 2,300 4.70 4.70 4.30 0 0 0
14/10/2020
4.70
 2,200 5 5 4.50 0 0 0
13/10/2020
5
 0 5 5 5 0 0 0
12/10/2020
5
 1,200 5.20 5.20 5 0 0 0
09/10/2020
5.20
 5,800 4.80 5.20 4.70 0 0 0
08/10/2020
4.80
 300 4.80 4.80 4.70 0 0 0
07/10/2020
4.80
 1,560 4.90 4.90 4.70 0 0 0
06/10/2020
4.90
 3,500 4.80 4.90 4.60 0 0 0
05/10/2020
4.80
 0 4.80 4.80 4.80 0 0 0
02/10/2020
4.80
 1,200 5 5 4.50 0 0 0
01/10/2020
5
 6,249 5 5 4.50 0 0 0
30/09/2020
5
 7,500 4.80 5 4.50 0 0 0
29/09/2020
4.80
 2,000 5 5 4.70 0 0 0
28/09/2020
5
 1,400 4.90 5 4.80 0 0 0
25/09/2020
4.90
 5,960 4.60 4.90 4.30 0 0 0
24/09/2020
4.60
 200 4.70 4.70 4.60 0 0 0
23/09/2020
4.70
 328 4.80 4.80 4.70 0 0 0
22/09/2020
4.80
 100 4.70 4.80 4.80 0 0 0
21/09/2020
4.70
 1,500 4.90 4.90 4.50 0 0 0
18/09/2020
4.90
 0 4.90 4.90 4.90 0 0 0
17/09/2020
4.90
 3,500 4.90 4.90 4.80 0 0 0
16/09/2020
4.90
 2,635 5 5 4.90 0 0 0
15/09/2020
5
 4,706 5.30 5.30 4.80 0 0 0
14/09/2020
5.30
 10,490 5.30 5.30 4.80 0 0 0
11/09/2020
5.30
 8,853 5.10 5.30 4.60 0 0 0
10/09/2020
5.10
 12,706 5.50 5.50 5 0 0 0
09/09/2020
5.50
 41,590 5.70 6.20 5.50 0 0 0
08/09/2020
5.70
 44,800 5.40 5.90 5.10 0 0 0
07/09/2020
5.40
 57,896 5.20 5.70 5 0 0 0
04/09/2020
5.20
 21,700 5.30 5.30 5 0 0 0
03/09/2020
5.30
 2,837 5.30 5.30 5.30 0 0 0
01/09/2020
5.30
 48,504 5.50 5.90 5.30 0 0 0
31/08/2020
5.50
 13,680 5.40 5.60 5 0 0 0
28/08/2020
5.40
 52,800 5.10 5.40 4.60 0 0 0
27/08/2020
5.10
 20,900 4.90 5.10 4.60 0 0 0
26/08/2020
4.90
 22,811 4.80 4.90 4.50 0 0 0
25/08/2020
4.80
 27,900 4.70 4.80 4.60 0 0 0
24/08/2020
4.70
 14,700 4.70 4.70 4.60 0 0 0
21/08/2020
4.70
 31,063 4.50 4.70 4.10 0 0 0
20/08/2020
4.50
 20,800 4.50 4.50 4.10 0 0 0
19/08/2020
4.50
 8,400 4.30 4.50 4 0 0 0
18/08/2020
4.30
 24,701 4.70 4.70 4.30 0 0 0
17/08/2020
4.70
 17,930 4.80 4.80 4.40 0 0 0
14/08/2020
4.80
 4,700 4.90 4.90 4.50 0 0 0
13/08/2020
4.90
 500 4.60 4.90 4.60 0 0 0
12/08/2020
4.60
 1,309 4.60 4.60 4.60 0 0 0
11/08/2020
4.60
 18,200 4.50 4.60 4.40 0 0 0
10/08/2020
4.50
 72,800 4.60 4.60 4.20 0 0 0
07/08/2020
4.60
 15,500 4.70 4.70 4.30 0 0 0
06/08/2020
4.70
 200 4.70 4.70 4.70 0 0 0
05/08/2020
4.70
 34,900 4.30 4.70 4 0 0 0
04/08/2020
4.30
 14,800 4.30 4.30 4 0 0 0
03/08/2020
4.30
 500 4.30 4.30 4 0 0 0
31/07/2020
4.30
 19,092 4 4.30 3.90 0 0 0
30/07/2020
4
 22,700 4 4 3.90 0 0 0
29/07/2020
4
 22,600 4 4 3.90 0 0 0
28/07/2020
4
 14,000 3.80 4 3.80 0 0 0
27/07/2020
3.80
 46,800 4 4 3.80 0 0 0
24/07/2020
4
 23,600 4 4 3.80 0 0 0
23/07/2020
4
 21,900 4 4 3.90 0 0 0
22/07/2020
4
 22,600 3.90 4 3.90 0 0 0
21/07/2020
3.90
 32,200 4 4 3.70 0 0 0
20/07/2020
4
 120,680 4 4 3.70 0 0 0
17/07/2020
4
 26,800 4 4 3.80 0 0 0
16/07/2020
4
 4,000 3.80 4 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |