CTCP Simco Sông Đà (sda)

2.70
-0.10
(-3.57%)
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
(2025-11-05) 		0.10 3.70% 385,700 0 0
2.50
2.90
2.70
2 tháng
(2025-10-06) 		-0.20 -6.67% 963,200 0 0
2.50
3
2.70
3 tháng
(2025-09-08) 		-0.40 -12.50% 1,869,200 0 0
2.50
3.20
2.70
6 tháng
(2025-06-09) 		-0.10 -3.45% 5,469,500 0 0
2.50
3.70
2.70
12 tháng
(2024-12-10) 		-2.20 -44% 18,055,728 0 0
2.50
6.30
2.70
24 tháng
(2023-12-18) 		-3.50 -55.56% 38,257,231 0 0
2.50
7.50
2.70
36 tháng
(2022-12-21) 		-3.30 -54.10% 76,225,090 -1,073 -0.0
2.50
10.50
2.70
60 tháng
(2020-12-31) 		-2.20 -44% 150,348,970 -2,918 -0.1
2.50
75.40
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
2
 37,400 1.90 2 1.90 0 0 0
04/05/2020
1.90
 10,200 1.80 1.90 1.90 0 0 0
29/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
28/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
27/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
24/04/2020
1.80
 67,000 1.70 1.80 1.70 0 0 0
23/04/2020
1.70
 0 1.70 1.70 1.70 0 0 0
22/04/2020
1.70
 0 1.70 1.70 1.70 0 0 0
21/04/2020
1.70
 0 1.70 1.70 1.70 0 0 0
20/04/2020
1.70
 0 1.70 1.70 1.70 0 0 0
17/04/2020
1.70
 54,000 1.80 1.90 1.70 0 0 0
16/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
15/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
14/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
13/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
10/04/2020
1.80
 12,100 1.90 1.90 1.80 0 0 0
09/04/2020
1.90
 0 1.90 1.90 1.90 0 0 0
08/04/2020
1.90
 0 1.90 1.90 1.90 0 0 0
07/04/2020
1.90
 196,300 2.10 2.10 1.90 0 0 0
06/04/2020
2.10
 53,700 2.30 2.30 2.10 0 0 0
03/04/2020
2.30
 200 2.10 2.30 2.30 0 0 0
01/04/2020
2.10
 100 2.10 2.10 2.10 0 0 0
31/03/2020
2.10
 200 2.30 2.30 2.10 0 0 0
30/03/2020
2.30
 30 2.30 2.30 2.30 0 0 0
27/03/2020
2.30
 0 2.30 2.30 2.30 0 0 0
26/03/2020
2.30
 1,500 2.10 2.30 1.90 0 0 0
25/03/2020
2.10
 100 2 2.10 2.10 0 0 0
24/03/2020
2
 100 1.90 2 2 0 0 0
23/03/2020
1.90
 500 2.10 2.30 1.90 0 0 0
20/03/2020
2.10
 112,100 2.20 2.20 2 0 0 0
19/03/2020
2.20
 3,700 2.40 2.40 2.20 0 100 -0.0
18/03/2020
2.40
 13,400 2.40 2.40 2.20 0 0 0
17/03/2020
2.40
 4,945 2.20 2.40 2 0 0 0
16/03/2020
2.20
 200 2 2.20 2 0 0 0
13/03/2020
2
 3,230 1.90 2 1.80 0 200 -0.0
12/03/2020
1.90
 12,000 1.80 1.90 1.70 0 400 -0.0
11/03/2020
1.80
 4,560 1.90 1.90 1.80 0 0 0
10/03/2020
1.90
 29,601 2 2.10 1.80 0 100 -0.0
09/03/2020
2
 29,800 2.20 2.20 2 0 0 0
06/03/2020
2.20
 5,153 2.20 2.20 2.10 0 0 0
05/03/2020
2.20
 2,200 2.40 2.40 2.20 0 0 0
04/03/2020
2.40
 1,500 2.60 2.60 2.40 0 0 0
03/03/2020
2.60
 12,100 2.70 2.70 2.50 0 0 0
02/03/2020
2.70
 4,400 3 3 2.70 0 0 0
28/02/2020
3
 2,000 3.30 3.30 3 0 0 0
27/02/2020
3.30
 200 3.60 3.60 3.30 0 0 0
26/02/2020
3.60
 100 3.60 3.60 3.60 0 0 0
25/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
24/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
21/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
20/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
19/02/2020
3.60
 100 3.50 3.60 3.60 0 0 0
18/02/2020
3.50
 100 3.50 3.50 3.50 0 0 0
17/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
14/02/2020
3.50
 100 3.50 3.50 3.50 0 0 0
13/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
12/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
11/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
10/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
07/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
06/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
05/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
04/02/2020
3.50
 100 3.50 3.50 3.50 0 0 0
03/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
31/01/2020
3.50
 200 3.80 3.80 3.50 0 0 0
30/01/2020
3.80
 100 3.70 3.80 3.80 0 0 0
22/01/2020
3.70
 100 3.70 3.70 3.70 0 0 0
21/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
20/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
17/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
16/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
15/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
14/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
13/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
10/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
09/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
08/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
07/01/2020
3.70
 100 3.40 3.70 3.70 0 0 0
06/01/2020
3.40
 0 3.40 3.40 3.40 0 0 0
03/01/2020
3.40
 100 3.30 3.40 3.40 0 0 0
02/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
31/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
30/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
27/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
26/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
25/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
24/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
23/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
20/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
19/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
18/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
17/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
16/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
13/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
12/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
11/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
10/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
09/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
06/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
05/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |