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)
29/05/2020
2.70
 18,001 2.60 2.70 2.40 0 0 0
28/05/2020
2.60
 1,000 2.40 2.60 2.40 0 0 0
27/05/2020
2.40
 23,517 2.20 2.40 2.20 0 0 0
26/05/2020
2.20
 28,259 2.10 2.20 1.90 0 0 0
25/05/2020
2.10
 32,535 2.10 2.10 1.90 0 0 0
22/05/2020
2.10
 5,200 2.30 2.30 2.10 0 0 0
21/05/2020
2.30
 84 2.30 2.30 2.30 0 0 0
20/05/2020
2.30
 510 2.30 2.30 2.30 0 0 0
19/05/2020
2.30
 7,025 2.50 2.50 2.30 0 0 0
18/05/2020
2.50
 0 2.50 2.50 2.50 0 0 0
15/05/2020
2.50
 900 2.50 2.50 2.50 0 0 0
14/05/2020
2.50
 500 2.40 2.50 2.50 0 0 0
13/05/2020
2.40
 30,162 2.30 2.40 2.10 0 0 0
12/05/2020
2.30
 18,200 2.50 2.50 2.30 0 0 0
11/05/2020
2.50
 9,800 2.60 2.60 2.40 0 0 0
08/05/2020
2.60
 40,330 2.40 2.60 2.30 0 0 0
07/05/2020
2.40
 5,000 2.20 2.40 2.10 0 0 0
06/05/2020
2.20
 6,500 2 2.20 2.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |