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
(2026-08-10) 		0 0% 618,100 0 0
1.80
2
1.80
2 tháng
(2026-07-10) 		-0.30 -14.29% 2,284,300 0 0
1.70
2.10
1.80
3 tháng
(2026-06-10) 		-0.20 -10% 6,063,100 0 0
1.70
2.80
1.80
6 tháng
(2026-03-12) 		-0.10 -5.26% 9,903,500 0 0
1.50
2.80
1.80
12 tháng
(2025-09-15) 		-1.30 -41.94% 12,895,200 0 0
1.50
3.20
1.80
24 tháng
(2024-09-18) 		-3.70 -67.27% 31,162,720 0 0
1.50
6.30
1.80
36 tháng
(2023-09-25) 		-4.70 -72.31% 55,267,731 -1,073 -0.0
1.50
7.50
1.80
60 tháng
(2021-10-04) 		-12.90 -87.76% 153,806,361 -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)
13/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
12/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
11/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
10/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
07/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
06/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
05/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
04/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
03/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
31/05/2019
2.80
 100 2.60 2.80 2.80 0 0 0
30/05/2019
2.60
 108 2.80 2.80 2.60 0 0 0
29/05/2019
2.80
 0 2.80 2.80 2.80 0 0 0
28/05/2019
2.80
 0 2.80 2.80 2.80 0 0 0
27/05/2019
2.80
 0 2.80 2.80 2.80 0 0 0
24/05/2019
2.80
 0 2.80 2.80 2.80 0 0 0
23/05/2019
2.80
 0 2.80 2.80 2.80 0 0 0
22/05/2019
2.80
 113 2.70 2.80 2.80 0 0 0
21/05/2019
2.70
 100 2.50 2.70 2.70 0 0 0
20/05/2019
2.50
 5,300 2.70 2.70 2.50 0 0 0
17/05/2019
2.70
 1,060 2.60 2.70 2.40 0 0 0
16/05/2019
2.60
 600 2.80 2.80 2.60 0 0 0
15/05/2019
2.80
 200 2.60 2.80 2.40 0 0 0
14/05/2019
2.60
 3,700 2.70 2.70 2.50 0 0 0
13/05/2019
2.70
 7,384 2.80 2.80 2.60 0 0 0
10/05/2019
2.80
 108,541 2.90 2.90 2.80 0 0 0
09/05/2019
2.90
 0 2.90 2.90 2.90 0 0 0
08/05/2019
2.90
 123 2.90 2.90 2.90 0 0 0
07/05/2019
2.90
 200 2.90 2.90 2.90 0 0 0
06/05/2019
2.90
 60 2.90 2.90 2.90 0 0 0
03/05/2019
2.90
 1,200 2.80 2.90 2.80 0 0 0
02/05/2019
2.80
 400 2.80 2.80 2.80 0 0 0
26/04/2019
2.80
 0 2.80 2.80 2.80 0 0 0
25/04/2019
2.80
 1,008 2.80 2.80 2.80 0 0 0
24/04/2019
2.80
 3,757 2.70 2.90 2.70 0 0 0
23/04/2019
2.70
 10,300 2.50 2.70 2.70 0 0 0
22/04/2019
2.50
 5,910 2.60 2.60 2.40 0 0 0
19/04/2019
2.60
 1,400 2.80 2.80 2.60 0 0 0
18/04/2019
2.80
 0 2.80 2.80 2.80 0 0 0
17/04/2019
2.80
 228,300 3.10 3.10 2.80 0 0 0
16/04/2019
3.10
 28,000 3.20 3.30 2.90 0 0 0
12/04/2019
3.20
 13,600 3 3.20 3.20 0 0 0
11/04/2019
3
 1,155 2.80 3 2.80 0 0 0
10/04/2019
2.80
 8,600 2.60 2.80 2.60 0 0 0
09/04/2019
2.60
 2,333 2.60 2.60 2.60 0 0 0
08/04/2019
2.60
 25,800 2.50 2.60 2.30 0 0 0
05/04/2019
2.50
 11,906 2.50 2.50 2.30 0 0 0
04/04/2019
2.50
 7,100 2.70 2.70 2.50 0 0 0
03/04/2019
2.70
 12,945 2.70 2.70 2.50 0 0 0
02/04/2019
2.70
 6,899 2.90 3.10 2.70 0 0 0
01/04/2019
2.90
 2,400 3.20 3.20 2.90 0 0 0
29/03/2019
3.20
 100 3.50 3.50 3.20 0 0 0
28/03/2019
3.50
 0 3.50 3.50 3.50 0 0 0
27/03/2019
3.50
 600 3.50 3.50 3.20 0 0 0
26/03/2019
3.50
 100 3.80 3.80 3.50 0 0 0
25/03/2019
3.80
 100 3.50 3.80 3.80 0 0 0
22/03/2019
3.50
 600 3.80 3.80 3.50 0 0 0
21/03/2019
3.80
 0 3.80 3.80 3.80 0 0 0
20/03/2019
3.80
 200 4.20 4.20 3.80 0 0 0
19/03/2019
4.20
 100 4.60 4.60 4.20 0 0 0
18/03/2019
4.60
 0 4.60 4.60 4.60 0 0 0
15/03/2019
4.60
 0 4.60 4.60 4.60 0 0 0
14/03/2019
4.60
 0 4.60 4.60 4.60 0 0 0
13/03/2019
4.60
 200 5.10 5.60 4.60 0 0 0
12/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
11/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
08/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
07/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
06/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
05/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
04/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
01/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
28/02/2019
5.10
 0 5.10 5.10 5.10 0 0 0
27/02/2019
5.10
 0 5.10 5.10 5.10 0 0 0
26/02/2019
5.10
 0 5.10 5.10 5.10 0 0 0
25/02/2019
5.10
 0 5.10 5.10 5.10 0 0 0
22/02/2019
5.10
 0 5.10 5.10 5.10 0 0 0
21/02/2019
5.10
 0 5.10 5.10 5.10 0 0 0
20/02/2019
5.10
 0 5.10 5.10 5.10 0 0 0
19/02/2019
5.10
 0 5.10 5.10 5.10 0 0 0
18/02/2019
5.10
 200 5.60 6 5.10 0 0 0
15/02/2019
5.60
 0 5.60 5.60 5.60 0 0 0
14/02/2019
5.60
 0 5.60 5.60 5.60 0 0 0
13/02/2019
5.60
 0 5.60 5.60 5.60 0 0 0
12/02/2019
5.60
 0 5.60 5.60 5.60 0 0 0
11/02/2019
5.60
 0 5.60 5.60 5.60 0 0 0
01/02/2019
5.60
 0 5.60 5.60 5.60 0 0 0
31/01/2019
5.60
 0 5.60 5.60 5.60 0 0 0
30/01/2019
5.60
 0 5.60 5.60 5.60 0 0 0
29/01/2019
5.60
 0 5.60 5.60 5.60 0 0 0
28/01/2019
5.60
 0 5.60 5.60 5.60 0 0 0
25/01/2019
5.60
 0 5.60 5.60 5.60 0 0 0
24/01/2019
5.60
 0 5.60 5.60 5.60 0 0 0
23/01/2019
5.60
 0 5.60 5.60 5.60 0 0 0
22/01/2019
5.60
 0 5.60 5.60 5.60 0 0 0
21/01/2019
5.60
 1,800 5.20 5.60 5.60 0 0 0
18/01/2019
5.20
 2,200 5.20 5.70 4.70 0 0 0
17/01/2019
5.20
 200 5.70 6.10 5.20 0 0 0
16/01/2019
5.70
 100 5.30 5.70 5.70 0 0 0
15/01/2019
5.30
 0 5.30 5.30 5.30 0 0 0
14/01/2019
5.30
 0 5.30 5.30 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |