CTCP Simco Sông Đà (sda)

2.30
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
(2025-12-29) 		0 0% 247,900 0 0
2.10
2.30
2.30
2 tháng
(2025-12-01) 		-0.50 -17.86% 793,600 0 0
2.10
2.80
2.30
3 tháng
(2025-10-30) 		-0.40 -14.81% 1,219,700 0 0
2.10
2.90
2.30
6 tháng
(2025-08-01) 		-1.10 -32.35% 4,408,300 0 0
2.10
3.50
2.30
12 tháng
(2025-02-03) 		-2.20 -48.89% 17,573,915 0 0
2.10
6.30
2.30
24 tháng
(2024-02-15) 		-4.10 -64.06% 36,660,649 0 0
2.10
7.50
2.30
36 tháng
(2023-02-13) 		-3.70 -61.67% 75,399,966 -1,073 -0.0
2.10
10.50
2.30
60 tháng
(2021-02-23) 		-2.40 -51.06% 149,665,513 -2,918 -0.1
2.10
75.40
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
3
 86,800 2.80 3 2.80 0 0 0
13/07/2017
2.80
 75,584 3.10 3.10 2.80 0 0 0
12/07/2017
3.10
 7,500 3 3.10 2.90 0 0 0
11/07/2017
3
 13,500 3.10 3.10 2.80 0 0 0
10/07/2017
3.10
 39,330 3 3.20 3 0 0 0
07/07/2017
3
 47,648 2.80 3 2.80 0 0 0
06/07/2017
2.80
 106,700 2.60 2.80 2.60 0 0 0
05/07/2017
2.60
 17,403 2.60 2.70 2.60 0 0 0
04/07/2017
2.60
 3,000 2.70 2.70 2.60 0 0 0
03/07/2017
2.70
 10,000 2.70 2.70 2.60 0 0 0
30/06/2017
2.70
 20,500 2.70 2.70 2.60 0 0 0
29/06/2017
2.70
 8,050 2.70 2.70 2.60 0 0 0
28/06/2017
2.70
 10,200 2.80 2.80 2.60 0 0 0
27/06/2017
2.80
 17,400 2.70 2.80 2.60 0 0 0
26/06/2017
2.70
 3,500 2.70 2.70 2.60 0 0 0
23/06/2017
2.70
 1,103 2.70 2.70 2.70 0 0 0
22/06/2017
2.70
 5,930 2.70 2.70 2.70 0 0 0
21/06/2017
2.70
 19,900 2.70 2.70 2.60 0 0 0
20/06/2017
2.70
 3,366 2.70 2.80 2.60 0 0 0
19/06/2017
2.70
 600 2.70 2.70 2.70 0 0 0
16/06/2017
2.70
 13,252 2.80 2.80 2.70 0 0 0
15/06/2017
2.80
 3,000 2.80 2.80 2.70 0 0 0
14/06/2017
2.80
 10,000 2.80 2.80 2.80 0 0 0
13/06/2017
2.80
 1,996 2.80 2.80 2.70 0 0 0
12/06/2017
2.80
 19,700 2.70 2.80 2.70 0 0 0
09/06/2017
2.70
 11,900 2.80 2.80 2.70 0 0 0
08/06/2017
2.80
 35,900 2.70 2.80 2.70 0 0 0
07/06/2017
2.70
 46,050 2.70 2.80 2.70 0 0 0
06/06/2017
2.70
 59,584 2.70 2.70 2.60 0 0 0
05/06/2017
2.70
 880 2.70 2.70 2.50 0 0 0
02/06/2017
2.70
 8,400 2.70 2.70 2.50 0 0 0
01/06/2017
2.70
 134,260 2.70 2.70 2.60 0 0 0
31/05/2017
2.70
 10,871 2.80 2.80 2.70 0 0 0
30/05/2017
2.80
 15,700 2.80 2.80 2.60 0 0 0
29/05/2017
2.80
 4,460 2.90 2.90 2.80 0 0 0
26/05/2017
2.90
 225,600 2.80 3 2.90 0 0 0
25/05/2017
2.80
 221,800 2.60 2.80 2.60 0 0 0
24/05/2017
2.60
 11,598 2.50 2.60 2.50 0 7,488 -0.0
23/05/2017
2.50
 19,996 2.60 2.60 2.50 0 2,496 -0.0
22/05/2017
2.60
 4,803 2.60 2.60 2.50 0 0 0
19/05/2017
2.60
 3,464 2.60 2.60 2.60 0 64 -0.0
18/05/2017
2.60
 137,000 2.50 2.60 2.40 0 0 0
17/05/2017
2.50
 80,649 2.60 2.60 2.50 0 249 -0.0
16/05/2017
2.60
 70,073 2.60 2.70 2.50 0 3,957 -0.0
15/05/2017
2.60
 11,900 2.70 2.70 2.60 0 3,300 -0.0
12/05/2017
2.70
 138,910 2.70 2.70 2.60 0 0 0
11/05/2017
2.70
 7,100 2.70 2.70 2.70 0 16,224 -0.0
10/05/2017
2.70
 40,926 2.70 2.70 2.60 0 0 0
09/05/2017
2.70
 11,696 2.70 2.90 2.70 0 0 0
08/05/2017
2.70
 27,800 2.80 2.80 2.70 0 0 0
05/05/2017
2.80
 7,300 2.80 2.80 2.70 0 0 0
04/05/2017
2.80
 1,382 2.80 2.80 2.70 0 366 -0.0
03/05/2017
2.80
 12,992 2.80 2.90 2.80 0 3,892 -0.0
28/04/2017
2.80
 13,200 2.80 3 2.80 0 0 0
27/04/2017
2.80
 14,121 2.70 2.90 2.80 0 2,921 -0.0
26/04/2017
2.70
 18,804 3 3 2.70 0 17,137 -0.1
25/04/2017
3
 7,000 2.90 3 2.90 0 0 0
24/04/2017
2.90
 64,149 2.70 2.90 2.80 0 249 -0.0
21/04/2017
2.70
 5,000 2.90 2.90 2.70 0 0 0
20/04/2017
2.90
 12,600 2.90 2.90 2.70 0 0 0
19/04/2017
2.90
 8,192 3.10 3.10 2.80 0 4,492 -0.0
18/04/2017
3.10
 24,278 3 3.10 2.80 0 186 -0.0
17/04/2017
3
 11,300 3 3 2.90 0 400 -0.0
14/04/2017
3
 14,711 3.20 3.20 3 0 10,590 -0.0

Chính sách bảo mật | Điều khoản sử dụng |