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
(2026-06-29) 		-0.30 -14.29% 1,617,500 0 0
1.80
2.20
1.80
2 tháng
(2026-06-02) 		-0.30 -14.29% 6,092,000 0 0
1.70
2.80
1.80
3 tháng
(2026-05-04) 		0.20 12.50% 7,150,500 0 0
1.50
2.80
1.80
6 tháng
(2026-01-30) 		-0.40 -18.18% 9,012,300 0 0
1.50
2.80
1.80
12 tháng
(2025-08-04) 		-1.60 -47.06% 13,341,500 0 0
1.50
3.50
1.80
24 tháng
(2024-08-08) 		-3.50 -66.04% 31,587,420 0 0
1.50
6.30
1.80
36 tháng
(2023-08-14) 		-7.30 -80.22% 59,798,331 -1,073 -0.0
1.50
9.40
1.80
60 tháng
(2021-08-24) 		-2.70 -60% 154,121,830 -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)
21/02/2018
3.10
 300 3 3.10 3.10 0 0 0
13/02/2018
3
 200 3 3 3 0 0 0
12/02/2018
3
 3,700 3 3 3 0 0 0
09/02/2018
3
 390 3 3 2.70 0 100 -0.0
08/02/2018
3
 5,100 2.90 3 2.90 0 0 0
07/02/2018
2.90
 23,000 2.90 2.90 2.90 0 0 0
06/02/2018
2.90
 9,100 3 3 2.70 0 400 -0.0
05/02/2018
3
 2,400 2.90 3 2.70 0 300 -0.0
02/02/2018
2.90
 0 2.90 2.90 2.90 0 0 0
01/02/2018
2.90
 13,700 2.90 2.90 2.90 0 0 0
31/01/2018
2.90
 2,120 3 3 2.70 0 0 0
30/01/2018
3
 3,300 3 3 2.80 0 0 0
29/01/2018
3
 27,600 2.90 3 2.80 0 0 0
26/01/2018
2.90
 29,806 3 3 2.80 0 0 0
25/01/2018
3
 4,200 3 3 2.80 0 0 0
24/01/2018
3
 0 3 3 3 0 0 0
23/01/2018
3
 12,500 2.80 3 2.70 0 0 0
22/01/2018
2.80
 10,926 3 3 2.80 0 0 0
19/01/2018
3
 9,600 3 3 2.70 0 0 0
18/01/2018
3
 5,600 3.10 3.10 2.90 0 0 0
17/01/2018
3.10
 37,200 3.10 3.10 2.90 0 0 0
16/01/2018
3.10
 0 3.10 3.10 3.10 0 0 0
15/01/2018
3.10
 29,000 3.20 3.20 3.10 0 0 0
12/01/2018
3.20
 37,100 3.20 3.20 3.10 0 0 0
11/01/2018
3.20
 8,160 3.10 3.20 3.10 0 0 0
10/01/2018
3.10
 14,000 2.90 3.10 3 0 0 0
09/01/2018
2.90
 7,200 3.20 3.20 2.90 0 0 0
08/01/2018
3.20
 5,180 3.20 3.20 3 0 0 0
05/01/2018
3.20
 2,600 3.10 3.20 2.90 0 0 0
04/01/2018
3.10
 23,000 3.10 3.10 2.90 0 0 0
03/01/2018
3.10
 1,941 3.10 3.10 2.80 0 0 0
02/01/2018
3.10
 4,000 3.10 3.10 3 0 0 0
29/12/2017
3.10
 3,281 3.10 3.10 2.80 0 0 0
28/12/2017
3.10
 53 3.10 3.10 3.10 0 0 0
27/12/2017
3.10
 19,700 3 3.10 2.90 0 0 0
26/12/2017
3
 4,000 3 3 2.90 0 0 0
25/12/2017
3
 1,000 3.10 3.10 3 0 0 0
22/12/2017
3.10
 27,800 3 3.10 3 0 0 0
21/12/2017
3
 7,400 3 3 2.90 0 0 0
20/12/2017
3
 5,600 3 3 2.90 0 0 0
19/12/2017
3
 1,600 2.90 3 2.90 0 0 0
18/12/2017
2.90
 12,800 3.10 3.10 2.90 0 0 0
15/12/2017
3.10
 23,710 3.10 3.20 3 0 0 0
14/12/2017
3.10
 100 3.20 3.20 3.10 0 0 0
13/12/2017
3.20
 4,000 3.10 3.20 2.90 0 0 0
12/12/2017
3.10
 21,200 3.30 3.30 3 0 0 0
11/12/2017
3.30
 700 3.30 3.30 3.10 0 0 0
08/12/2017
3.30
 9,715 3.10 3.30 3.10 0 0 0
07/12/2017
3.10
 3,281 3.40 3.40 3.10 0 0 0
06/12/2017
3.40
 5,800 3.10 3.40 3.10 0 0 0
05/12/2017
3.10
 13,800 2.90 3.10 3.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |