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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |