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)
04/12/2017
2.90
 23,230 3.10 3.10 2.90 0 1,920 -0.0
01/12/2017
3.10
 6,100 3.10 3.30 3 0 0 0
30/11/2017
3.10
 63,540 3.20 3.30 2.90 0 0 0
29/11/2017
3.20
 24,100 3.40 3.40 3.20 0 0 0
28/11/2017
3.40
 38,300 3.30 3.50 3.10 0 0 0
27/11/2017
3.30
 86,700 3.60 3.60 3.30 0 0 0
24/11/2017
3.60
 86,900 4 4 3.60 0 0 0
23/11/2017
4
 12,900 4.10 4.10 3.80 0 0 0
22/11/2017
4.10
 43,312 4.50 4.50 4.10 0 0 0
21/11/2017
4.50
 18,100 4.40 4.80 4.10 0 0 0
20/11/2017
4.40
 24,456 4.50 4.50 4.20 0 0 0
17/11/2017
4.50
 51,300 4.90 4.90 4.50 0 0 0
16/11/2017
4.90
 4,020 5 5 4.90 0 0 0
15/11/2017
5
 56,092 5.50 5.80 5 0 0 0
14/11/2017
5.50
 9,916 5.80 5.90 5.40 0 0 0
13/11/2017
5.80
 70,620 6 6 5.70 0 0 0
10/11/2017
6
 54,730 6.10 6.10 5.90 0 0 0
09/11/2017
6.10
 82,400 6 6.20 5.80 0 0 0
08/11/2017
6
 63,060 5.80 6.20 5.90 0 0 0
07/11/2017
5.80
 155,312 5.30 5.80 5.40 0 0 0
06/11/2017
5.30
 135,696 4.90 5.30 4.90 0 0 0
03/11/2017
4.90
 56,300 4.90 5 4.80 0 0 0
02/11/2017
4.90
 48,700 4.90 5.10 4.90 0 0 0
01/11/2017
4.90
 327,412 4.70 5.10 4.80 0 0 0
31/10/2017
4.70
 190,260 4.80 5.10 4.60 0 0 0
30/10/2017
4.80
 48,800 4.80 4.90 4.40 0 0 0
27/10/2017
4.80
 71,900 4.80 4.90 4.80 0 0 0
26/10/2017
4.80
 3,891 4.90 4.90 4.50 0 0 0
25/10/2017
4.90
 28,100 4.80 4.90 4.80 0 0 0
24/10/2017
4.80
 51,400 4.90 5 4.60 0 0 0
23/10/2017
4.90
 90,800 4.90 5.10 4.90 0 0 0
20/10/2017
4.90
 48,100 4.90 5 4.80 0 0 0
19/10/2017
4.90
 118,953 4.80 5.10 4.60 0 0 0
18/10/2017
4.80
 33,450 4.60 4.80 4.60 0 0 0
17/10/2017
4.60
 22,732 4.30 4.60 4.20 0 0 0
16/10/2017
4.30
 26,993 4.20 4.40 4.30 0 0 0
13/10/2017
4.20
 15,300 3.90 4.20 4 0 0 0
12/10/2017
3.90
 16,314 4 4.40 3.70 0 0 0
11/10/2017
4
 17,400 4.20 4.20 4 0 0 0
10/10/2017
4.20
 8,110 4.30 4.30 4.10 0 0 0
09/10/2017
4.30
 24,326 4.40 4.40 4.10 0 0 0
06/10/2017
4.40
 2,300 4.30 4.40 4.10 0 0 0
05/10/2017
4.30
 698 4.40 4.40 4 0 0 0
04/10/2017
4.40
 100 4.40 4.40 4.40 0 0 0
03/10/2017
4.40
 16,414 4.40 4.40 4.10 0 0 0
02/10/2017
4.40
 9,236 4.40 4.40 4.30 0 0 0
29/09/2017
4.40
 4,400 4.50 4.50 4.10 0 0 0
28/09/2017
4.50
 100 4.50 4.50 4.50 0 0 0
27/09/2017
4.50
 1,160 4.50 4.50 4.20 0 0 0
26/09/2017
4.50
 165 4.50 4.50 4.50 0 0 0
25/09/2017
4.50
 8,176 4.60 4.60 4.50 0 0 0
22/09/2017
4.60
 1,523 4.60 4.60 4.60 0 0 0
21/09/2017
4.60
 1,033 4.60 4.60 4.60 0 0 0
20/09/2017
4.60
 37,300 4.50 4.60 4.20 0 0 0
19/09/2017
4.50
 22,029 4.40 4.50 4.40 0 0 0
18/09/2017
4.40
 3,533 4.40 4.40 4.10 0 0 0
15/09/2017
4.40
 15,700 4.40 4.40 4.40 0 0 0
14/09/2017
4.40
 26,900 4.40 4.40 4.40 0 0 0
13/09/2017
4.40
 45,727 4.50 4.50 4.10 0 0 0
12/09/2017
4.50
 12,850 4.60 4.60 4.50 0 0 0
11/09/2017
4.60
 200 4.60 4.60 4.60 0 0 0
08/09/2017
4.60
 29,400 4.60 4.70 4.50 0 0 0
07/09/2017
4.60
 21,272 4.60 4.60 4.50 0 0 0
06/09/2017
4.60
 4,200 4.70 4.70 4.60 0 0 0
05/09/2017
4.70
 7,200 4.60 4.70 4.50 0 0 0
01/09/2017
4.60
 16,181 4.60 4.80 4.50 0 0 0
31/08/2017
4.60
 114,800 4.50 4.60 4.10 0 0 0
30/08/2017
4.50
 61,624 4.50 4.50 4.40 0 0 0
29/08/2017
4.50
 70,455 4.30 4.50 4.10 0 0 0
28/08/2017
4.30
 20,000 4.20 4.30 4.20 0 0 0
25/08/2017
4.20
 69,476 3.90 4.20 3.60 0 0 0
24/08/2017
3.90
 14,124 3.70 3.90 3.80 0 0 0
23/08/2017
3.70
 2,400 4 4 3.70 0 0 0
22/08/2017
4
 36,300 3.90 4 3.90 0 0 0
21/08/2017
3.90
 123,100 3.60 3.90 3.60 0 0 0
18/08/2017
3.60
 106,400 4 4 3.60 0 0 0
17/08/2017
4
 26,596 3.90 4 3.90 0 596 -0.0
16/08/2017
3.90
 93,212 3.90 4 3.90 0 400 -0.0
15/08/2017
3.90
 31,000 3.90 4 3.90 0 0 0
14/08/2017
3.90
 2,188 3.80 3.90 3.70 0 0 0
11/08/2017
3.80
 8,500 3.80 3.80 3.80 0 0 0
10/08/2017
3.80
 15,000 4 4 3.80 0 0 0
09/08/2017
4
 15,053 3.80 4 3.80 0 0 0
08/08/2017
3.80
 6,000 3.80 3.80 3.80 0 0 0
07/08/2017
3.80
 24,900 4.10 4.10 3.70 0 0 0
04/08/2017
4.10
 27,200 4.10 4.10 3.80 0 0 0
03/08/2017
4.10
 55,533 4.10 4.50 3.80 0 0 0
02/08/2017
4.10
 250,033 3.80 4.10 4 0 0 0
01/08/2017
3.80
 133,800 3.50 3.80 3.70 0 0 0
31/07/2017
3.50
 68,379 3.20 3.50 3.30 0 0 0
28/07/2017
3.20
 32,209 3 3.20 2.90 0 0 0
27/07/2017
3
 13,058 3 3 3 0 0 0
26/07/2017
3
 21,937 3 3 2.90 0 0 0
25/07/2017
3
 51,933 3 3.10 2.90 0 0 0
24/07/2017
3
 54,525 3.10 3.10 2.90 0 0 0
21/07/2017
3.10
 75,955 3 3.10 2.90 0 0 0
20/07/2017
3
 90,894 3 3.20 2.90 0 0 0
19/07/2017
3
 126,384 2.80 3 2.80 0 0 0
18/07/2017
2.80
 26,830 3 3 2.80 0 0 0
17/07/2017
3
 49,178 3 3.10 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |