CTCP Simco Sông Đà (sda)

2.60
0.10
(4%)
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
(2026-05-18) 		1.30 86.67% 2,865,500 0 0
1.50
2.80
2.50
2 tháng
(2026-04-17) 		1.10 64.71% 4,354,800 0 0
1.50
2.80
2.50
3 tháng
(2026-03-18) 		0.80 40% 5,309,900 0 0
1.50
2.80
2.50
6 tháng
(2025-12-18) 		0.20 7.69% 6,302,400 0 0
1.50
2.80
2.50
12 tháng
(2025-06-23) 		0.20 7.69% 11,530,900 0 0
1.50
3.70
2.50
24 tháng
(2024-06-26) 		-4.70 -62.67% 34,205,957 0 0
1.50
7.50
2.50
36 tháng
(2023-07-03) 		-4.70 -62.67% 66,511,336 -1,073 -0.0
1.50
9.90
2.50
60 tháng
(2021-07-12) 		-1.80 -39.13% 151,085,903 -2,870 -0.1
1.50
75.40
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2017
3.20
 33,953 3.20 3.20 3 0 0 0
12/04/2017
3.20
 5,600 3.10 3.20 3 0 0 0
11/04/2017
3.10
 14,866 3.10 3.10 3.10 0 0 0
10/04/2017
3.10
 33,900 3.10 3.30 3.10 0 0 0
07/04/2017
3.10
 16,066 3.10 3.20 3.10 0 2,566 -0.0
05/04/2017
3.10
 8,500 3.10 3.20 3.10 0 6,600 -0.0
04/04/2017
3.10
 18,512 3.10 3.30 3.10 0 90 -0.0
03/04/2017
3.10
 29,600 3.10 3.30 3.10 0 0 0
31/03/2017
3.10
 8,957 3.30 3.30 3.10 0 0 0
30/03/2017
3.30
 39,033 3.40 3.40 3.10 0 2,933 -0.0
29/03/2017
3.40
 28,300 3.20 3.40 3 0 16,000 -0.0
28/03/2017
3.20
 17,415 3.20 3.20 3 0 0 0
27/03/2017
3.20
 18,300 3 3.20 3 0 0 0
24/03/2017
3
 14,813 3.20 3.20 3 0 13 -0.0
23/03/2017
3.20
 4,192 3.30 3.30 3.20 0 92 -0.0
22/03/2017
3.30
 295,115 3.20 3.40 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |