CTCP Simco Sông Đà (sda)

2
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
(2026-02-23) 		-0.20 -9.09% 193,400 0 0
1.90
2.20
2
2 tháng
(2026-01-19) 		-0.10 -4.76% 548,700 0 0
1.90
2.30
2
3 tháng
(2025-12-18) 		-0.60 -23.08% 992,500 0 0
1.90
2.60
2
6 tháng
(2025-09-19) 		-1.20 -37.50% 3,044,200 0 0
1.90
3.20
2
12 tháng
(2025-03-24) 		-3 -60% 12,230,300 0 0
1.90
5.20
2
24 tháng
(2024-03-28) 		-4.20 -67.74% 35,276,331 0 0
1.90
7.50
2
36 tháng
(2023-04-03) 		-3.70 -64.91% 75,029,618 -1,073 -0.0
1.90
10.50
2
60 tháng
(2021-04-13) 		-3 -60% 149,406,206 -2,870 -0.1
1.90
75.40
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
4.30
 100 4 4.30 4.30 0 0 0
24/12/2018
4
 100 3.70 4 4 0 0 0
21/12/2018
3.70
 0 3.70 3.70 3.70 0 0 0
20/12/2018
3.70
 4,000 3.60 3.70 3.70 0 0 0
19/12/2018
3.60
 200 3.40 3.60 3.60 0 0 0
18/12/2018
3.40
 6,900 3.30 3.40 3 0 0 0
17/12/2018
3.30
 200 3.60 3.90 3.30 0 0 0
14/12/2018
3.60
 100 4 4 3.60 0 0 0
13/12/2018
4
 200 4 4.30 4 0 0 0
12/12/2018
4
 100 3.70 4 4 0 0 0
11/12/2018
3.70
 0 3.70 3.70 3.70 0 0 0
10/12/2018
3.70
 100 3.40 3.70 3.70 0 0 0
07/12/2018
3.40
 3,000 3.40 3.40 3.40 0 0 0
06/12/2018
3.40
 0 3.40 3.40 3.40 0 0 0
05/12/2018
3.40
 5,000 3.20 3.40 3.40 0 0 0
04/12/2018
3.20
 3,000 3 3.30 2.80 0 0 0
03/12/2018
3
 5,800 2.80 3 2.70 0 0 0
30/11/2018
2.80
 500 3.10 3.10 2.80 0 0 0
29/11/2018
3.10
 1,200 2.90 3.10 3.10 0 0 0
28/11/2018
2.90
 12,100 2.80 3 2.60 0 0 0
27/11/2018
2.80
 900 2.60 2.80 2.70 0 0 0
26/11/2018
2.60
 2,300 2.80 3 2.60 0 0 0
23/11/2018
2.80
 0 2.80 2.80 2.80 0 0 0
22/11/2018
2.80
 4,300 2.80 3 2.80 0 0 0
21/11/2018
2.80
 600 3 3 2.80 0 0 0
20/11/2018
3
 5,600 2.80 3 2.70 0 0 0
19/11/2018
2.80
 2,100 2.60 2.80 2.50 0 0 0
16/11/2018
2.60
 2,000 2.60 2.80 2.60 0 0 0
15/11/2018
2.60
 8,400 2.60 2.80 2.50 0 0 0
14/11/2018
2.60
 34,200 2.60 2.80 2.50 0 0 0
13/11/2018
2.60
 6,300 2.80 3 2.60 0 0 0
12/11/2018
2.80
 1,400 2.60 2.80 2.50 0 0 0
09/11/2018
2.60
 1,100 2.50 2.70 2.60 0 0 0
08/11/2018
2.50
 1,403 2.50 2.50 2.50 0 0 0
07/11/2018
2.50
 12,434 2.50 2.70 2.50 0 0 0
06/11/2018
2.50
 200 2.60 2.60 2.50 0 0 0
05/11/2018
2.60
 0 2.60 2.60 2.60 0 0 0
02/11/2018
2.60
 21,500 2.60 2.80 2.60 0 0 0
01/11/2018
2.60
 54,300 2.70 2.90 2.50 0 0 0
31/10/2018
2.70
 7,600 2.50 2.70 2.60 0 0 0
30/10/2018
2.50
 17,453 2.40 2.60 2.50 0 0 0
29/10/2018
2.40
 37,600 2.40 2.60 2.40 0 0 0
26/10/2018
2.40
 113,700 2.50 2.70 2.40 0 0 0
25/10/2018
2.50
 29,300 2.60 2.80 2.50 0 0 0
24/10/2018
2.60
 35,500 2.70 2.90 2.50 0 0 0
23/10/2018
2.70
 22,900 2.70 2.90 2.70 0 0 0
22/10/2018
2.70
 31,600 2.70 2.90 2.70 0 0 0
19/10/2018
2.70
 13,400 2.80 3 2.70 0 0 0
18/10/2018
2.80
 29,100 2.90 3 2.80 0 0 0
17/10/2018
2.90
 13,400 2.80 3 2.80 0 0 0
16/10/2018
2.80
 14,090 2.80 3 2.80 0 0 0
15/10/2018
2.80
 17,100 2.70 2.90 2.80 0 0 0
12/10/2018
2.70
 2,200 2.80 2.90 2.70 0 0 0
11/10/2018
2.80
 800 2.70 2.80 2.60 0 200 -0.0
10/10/2018
2.70
 5,500 2.80 2.80 2.70 0 0 0
09/10/2018
2.80
 4,630 2.90 3.10 2.70 0 0 0
08/10/2018
2.90
 6,000 3.20 3.20 2.90 0 0 0
05/10/2018
3.20
 1,240 3.10 3.20 3.20 0 0 0
04/10/2018
3.10
 18,115 3.20 3.20 3.10 0 0 0
03/10/2018
3.20
 21,850 3.20 3.20 2.90 0 0 0
02/10/2018
3.20
 16,600 3 3.20 2.90 0 0 0
01/10/2018
3
 4,000 3 3 3 0 0 0
28/09/2018
3
 5,300 3 3 2.80 0 0 0
27/09/2018
3
 5,100 3 3 2.70 0 0 0
26/09/2018
3
 2,100 2.90 3 2.80 0 0 0
25/09/2018
2.90
 5,400 2.80 2.90 2.60 0 0 0
24/09/2018
2.80
 11,514 3 3 2.70 0 0 0
21/09/2018
3
 35,400 2.90 3 2.70 0 0 0
20/09/2018
2.90
 2,600 2.80 2.90 2.60 0 0 0
19/09/2018
2.80
 1,800 2.80 2.80 2.60 0 0 0
18/09/2018
2.80
 0 2.80 2.80 2.80 0 0 0
17/09/2018
2.80
 3,100 2.80 2.80 2.60 0 0 0
14/09/2018
2.80
 5,100 2.70 2.80 2.70 0 0 0
13/09/2018
2.70
 5,900 2.90 2.90 2.70 0 0 0
12/09/2018
2.90
 2,700 2.90 2.90 2.80 0 0 0
11/09/2018
2.90
 100 2.70 2.90 2.90 0 0 0
10/09/2018
2.70
 100 2.70 2.70 2.70 0 0 0
07/09/2018
2.70
 53,400 2.50 2.70 2.60 0 0 0
06/09/2018
2.50
 12,928 2.70 2.70 2.50 0 0 0
05/09/2018
2.70
 0 2.70 2.70 2.70 0 0 0
04/09/2018
2.70
 0 2.70 2.70 2.70 0 0 0
31/08/2018
2.70
 300 2.80 2.80 2.70 0 0 0
30/08/2018
2.80
 0 2.80 2.80 2.80 0 0 0
29/08/2018
2.80
 0 2.80 2.80 2.80 0 0 0
28/08/2018
2.80
 1,200 2.80 2.80 2.80 0 0 0
27/08/2018
2.80
 300 2.90 2.90 2.80 0 0 0
24/08/2018
2.90
 0 2.90 2.90 2.90 0 0 0
23/08/2018
2.90
 1,000 2.90 2.90 2.90 0 0 0
22/08/2018
2.90
 136,800 2.90 2.90 2.70 0 0 0
21/08/2018
2.90
 0 2.90 2.90 2.90 0 0 0
20/08/2018
2.90
 1,500 2.70 2.90 2.50 0 0 0
17/08/2018
2.70
 0 2.70 2.70 2.70 0 0 0
16/08/2018
2.70
 100 2.50 2.70 2.70 0 0 0
15/08/2018
2.50
 3,400 2.70 2.70 2.50 0 0 0
14/08/2018
2.70
 3,100 2.80 2.80 2.60 0 0 0
13/08/2018
2.80
 100 2.70 2.80 2.80 0 0 0
10/08/2018
2.70
 5,100 2.70 2.70 2.50 0 0 0
09/08/2018
2.70
 0 2.70 2.70 2.70 0 0 0
08/08/2018
2.70
 100,900 2.50 2.70 2.70 0 0 0
07/08/2018
2.50
 100 2.40 2.50 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |